Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.40 | 40.41 | 37.09 | 37.50 | 508,371 | +0.10(+0.27%) |
Jul 18, 2024 | 41.07 | 42.97 | 37.16 | 37.40 | 593,999 | -3.87(-9.38%) |
Jul 17, 2024 | 40.91 | 43.00 | 39.51 | 41.27 | 470,537 | -0.41(-0.98%) |
Jul 16, 2024 | 39.18 | 42.26 | 38.56 | 41.68 | 508,971 | +3.14(+8.15%) |
Jul 15, 2024 | 38.00 | 39.39 | 37.50 | 38.54 | 317,822 | +1.29(+3.46%) |
Jul 12, 2024 | 37.08 | 38.39 | 36.38 | 37.25 | 243,667 | +0.91(+2.50%) |
Jul 11, 2024 | 35.70 | 37.69 | 35.25 | 36.34 | 274,642 | +1.65(+4.76%) |
Jul 10, 2024 | 34.93 | 35.61 | 33.32 | 34.69 | 311,316 | +0.10(+0.29%) |
Jul 09, 2024 | 31.85 | 34.61 | 31.00 | 34.59 | 329,993 | +2.61(+8.16%) |
Jul 08, 2024 | 30.00 | 32.62 | 30.00 | 31.98 | 405,022 | +1.52(+4.99%) |
Jul 05, 2024 | 30.05 | 30.93 | 29.60 | 30.46 | 250,569 | -0.04(-0.13%) |
Jul 03, 2024 | 30.20 | 31.38 | 29.80 | 30.50 | 267,241 | +0.51(+1.70%) |
Jul 02, 2024 | 30.10 | 30.26 | 29.46 | 29.99 | 238,084 | -0.10(-0.33%) |
Jul 01, 2024 | 30.63 | 31.44 | 29.59 | 30.09 | 189,833 | -0.21(-0.69%) |
Jun 28, 2024 | 30.14 | 31.24 | 29.27 | 30.30 | 1,720,122 | +0.41(+1.37%) |
Jun 27, 2024 | 30.96 | 31.89 | 28.31 | 29.89 | 819,334 | -0.69(-2.26%) |
Jun 26, 2024 | 35.00 | 35.03 | 29.48 | 30.58 | 745,175 | -5.29(-14.75%) |
Jun 25, 2024 | 37.70 | 37.70 | 35.37 | 35.87 | 319,167 | -1.73(-4.60%) |
Jun 24, 2024 | 39.38 | 40.87 | 37.56 | 37.60 | 313,232 | -1.89(-4.79%) |
Jun 21, 2024 | 37.88 | 40.16 | 37.28 | 39.49 | 137,005 | +1.31(+3.43%) |
Jun 20, 2024 | 38.50 | 38.70 | 36.50 | 38.18 | 163,561 | +0.01(+0.03%) |
Jun 18, 2024 | 38.05 | 39.00 | 37.22 | 38.17 | 150,658 | +0.34(+0.90%) |
Jun 17, 2024 | 37.06 | 38.84 | 36.72 | 37.83 | 112,164 | +0.60(+1.61%) |
Jun 14, 2024 | 35.30 | 37.31 | 35.30 | 37.23 | 179,197 | +1.06(+2.93%) |
Jun 13, 2024 | 37.52 | 38.79 | 35.60 | 36.17 | 176,491 | -1.85(-4.87%) |
Jun 12, 2024 | 35.75 | 39.29 | 35.56 | 38.02 | 208,542 | +2.98(+8.50%) |
Jun 11, 2024 | 36.60 | 36.80 | 34.89 | 35.04 | 172,308 | -1.46(-4.00%) |
Jun 10, 2024 | 37.00 | 37.00 | 35.50 | 36.50 | 102,453 | -1.12(-2.98%) |
Jun 07, 2024 | 37.76 | 40.37 | 37.46 | 37.62 | 212,441 | +0.92(+2.51%) |
Jun 06, 2024 | 38.88 | 41.36 | 36.36 | 36.70 | 261,683 | -1.06(-2.81%) |
Jun 05, 2024 | 33.71 | 38.23 | 33.58 | 37.76 | 229,758 | +2.80(+8.01%) |
Jun 04, 2024 | 36.13 | 37.52 | 33.74 | 34.96 | 389,261 | -2.96(-7.81%) |
Jun 03, 2024 | 44.48 | 44.53 | 36.54 | 37.92 | 391,039 | -7.14(-15.85%) |
May 31, 2024 | 48.00 | 49.00 | 43.74 | 45.06 | 170,051 | -2.41(-5.08%) |
May 30, 2024 | 44.66 | 47.60 | 43.94 | 47.47 | 302,749 | +2.93(+6.58%) |
May 29, 2024 | 42.76 | 44.90 | 42.60 | 44.54 | 144,409 | +1.43(+3.32%) |
May 28, 2024 | 42.62 | 43.11 | 41.11 | 43.11 | 174,274 | +0.94(+2.23%) |
May 24, 2024 | 43.78 | 44.54 | 41.74 | 42.17 | 253,436 | -1.43(-3.28%) |
May 23, 2024 | 44.15 | 45.70 | 42.83 | 43.60 | 95,863 | -0.86(-1.93%) |
May 22, 2024 | 45.25 | 45.63 | 43.45 | 44.46 | 103,408 | -0.75(-1.66%) |
May 21, 2024 | 46.50 | 46.51 | 44.50 | 45.21 | 173,520 | -1.44(-3.09%) |
May 20, 2024 | 50.06 | 50.20 | 46.37 | 46.65 | 116,852 | -3.18(-6.38%) |
May 17, 2024 | 49.56 | 51.55 | 49.01 | 49.83 | 117,082 | -0.12(-0.24%) |
May 16, 2024 | 49.70 | 50.44 | 46.82 | 49.95 | 188,741 | +0.25(+0.50%) |
May 15, 2024 | 49.12 | 51.03 | 49.11 | 49.70 | 139,723 | +0.60(+1.22%) |
May 14, 2024 | 49.01 | 50.68 | 48.20 | 49.10 | 104,938 | +0.13(+0.27%) |
May 13, 2024 | 50.34 | 52.99 | 48.20 | 48.97 | 143,018 | -0.12(-0.24%) |
May 10, 2024 | 53.34 | 54.15 | 48.40 | 49.09 | 270,230 | -4.00(-7.53%) |
May 09, 2024 | 51.71 | 53.82 | 50.33 | 53.09 | 170,932 | +2.31(+4.55%) |
May 08, 2024 | 52.20 | 55.00 | 50.08 | 50.78 | 186,077 | -1.52(-2.91%) |
May 07, 2024 | 52.96 | 63.50 | 49.51 | 52.30 | 926,808 | +5.76(+12.38%) |
May 06, 2024 | 45.79 | 47.47 | 44.01 | 46.54 | 97,864 | +1.40(+3.10%) |
May 03, 2024 | 45.82 | 46.32 | 43.22 | 45.14 | 56,166 | +1.26(+2.87%) |
May 02, 2024 | 45.97 | 45.97 | 42.28 | 43.88 | 85,262 | -1.09(-2.42%) |