Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 41.85 | 42.08 | 41.28 | 41.52 | 299,300 | -0.59(-1.40%) |
Jul 22, 2024 | 40.90 | 42.15 | 40.42 | 42.11 | 380,803 | +1.28(+3.13%) |
Jul 19, 2024 | 41.15 | 41.31 | 40.73 | 40.83 | 256,014 | -0.40(-0.97%) |
Jul 18, 2024 | 41.44 | 42.06 | 41.02 | 41.23 | 326,187 | -0.47(-1.13%) |
Jul 17, 2024 | 41.16 | 42.01 | 41.02 | 41.70 | 368,988 | +0.12(+0.29%) |
Jul 16, 2024 | 40.46 | 42.05 | 40.27 | 41.58 | 514,864 | +1.47(+3.66%) |
Jul 15, 2024 | 39.83 | 40.40 | 39.46 | 40.11 | 408,932 | +0.45(+1.13%) |
Jul 12, 2024 | 39.34 | 40.06 | 39.31 | 39.66 | 388,076 | +0.62(+1.59%) |
Jul 11, 2024 | 38.66 | 39.06 | 38.36 | 39.04 | 364,441 | +1.17(+3.09%) |
Jul 10, 2024 | 36.80 | 37.91 | 36.80 | 37.87 | 432,453 | +1.19(+3.24%) |
Jul 09, 2024 | 37.35 | 37.40 | 36.63 | 36.68 | 644,680 | -0.88(-2.34%) |
Jul 08, 2024 | 39.37 | 39.58 | 37.45 | 37.56 | 891,189 | -1.64(-4.18%) |
Jul 05, 2024 | 39.70 | 39.70 | 39.15 | 39.20 | 483,137 | -0.41(-1.04%) |
Jul 03, 2024 | 39.97 | 40.22 | 39.57 | 39.61 | 282,790 | -0.30(-0.75%) |
Jul 02, 2024 | 39.48 | 40.00 | 39.08 | 39.91 | 394,612 | +0.60(+1.53%) |
Jul 01, 2024 | 39.40 | 39.55 | 38.95 | 39.31 | 446,563 | +0.04(+0.10%) |
Jun 28, 2024 | 39.92 | 39.92 | 39.14 | 39.27 | 1,062,301 | -0.28(-0.71%) |
Jun 27, 2024 | 39.44 | 39.58 | 38.86 | 39.55 | 401,957 | +0.27(+0.69%) |
Jun 26, 2024 | 38.76 | 39.46 | 38.75 | 39.28 | 558,936 | +0.22(+0.56%) |
Jun 25, 2024 | 39.12 | 39.47 | 38.66 | 39.06 | 390,404 | +0.06(+0.15%) |
Jun 24, 2024 | 39.32 | 39.76 | 38.99 | 39.00 | 478,099 | +0.05(+0.13%) |
Jun 21, 2024 | 39.02 | 39.53 | 38.62 | 38.95 | 4,577,375 | +0.03(+0.08%) |
Jun 20, 2024 | 39.75 | 39.75 | 38.70 | 38.92 | 629,320 | -0.66(-1.67%) |
Jun 18, 2024 | 39.64 | 39.75 | 39.21 | 39.58 | 457,620 | -0.11(-0.28%) |
Jun 17, 2024 | 38.36 | 39.69 | 38.27 | 39.69 | 453,015 | +1.47(+3.85%) |
Jun 14, 2024 | 37.47 | 38.25 | 37.24 | 38.22 | 545,847 | +0.50(+1.33%) |
Jun 13, 2024 | 38.42 | 38.59 | 37.70 | 37.72 | 515,488 | -0.85(-2.20%) |
Jun 12, 2024 | 40.00 | 40.00 | 38.54 | 38.57 | 470,922 | -0.44(-1.13%) |
Jun 11, 2024 | 38.45 | 39.03 | 38.44 | 39.01 | 425,611 | +0.24(+0.62%) |
Jun 10, 2024 | 37.93 | 39.00 | 37.75 | 38.77 | 601,967 | +0.25(+0.65%) |
Jun 07, 2024 | 38.83 | 39.10 | 38.49 | 38.52 | 408,599 | -0.44(-1.13%) |
Jun 06, 2024 | 38.24 | 39.07 | 38.16 | 38.96 | 614,766 | +0.37(+0.96%) |
Jun 05, 2024 | 38.77 | 38.81 | 38.23 | 38.59 | 398,970 | -0.14(-0.36%) |
Jun 04, 2024 | 38.52 | 38.89 | 38.36 | 38.73 | 545,801 | -0.23(-0.59%) |
Jun 03, 2024 | 39.69 | 39.89 | 38.90 | 38.96 | 465,671 | -0.20(-0.51%) |
May 31, 2024 | 38.54 | 39.20 | 38.51 | 39.16 | 599,512 | +0.87(+2.27%) |
May 30, 2024 | 37.78 | 38.73 | 37.78 | 38.29 | 606,199 | +0.57(+1.51%) |
May 29, 2024 | 38.77 | 39.09 | 37.61 | 37.72 | 451,592 | -1.52(-3.87%) |
May 28, 2024 | 39.49 | 39.78 | 38.90 | 39.24 | 432,842 | +0.19(+0.49%) |
May 24, 2024 | 39.31 | 39.36 | 38.93 | 39.05 | 411,665 | -0.13(-0.33%) |
May 23, 2024 | 39.90 | 40.02 | 38.90 | 39.18 | 488,759 | -0.71(-1.78%) |
May 22, 2024 | 39.98 | 40.53 | 39.52 | 39.89 | 394,819 | -0.23(-0.57%) |
May 21, 2024 | 41.02 | 41.23 | 39.70 | 40.12 | 464,843 | -0.69(-1.69%) |
May 20, 2024 | 40.20 | 41.50 | 40.05 | 40.81 | 639,844 | +0.57(+1.42%) |
May 17, 2024 | 40.61 | 40.80 | 40.11 | 40.24 | 298,511 | -0.36(-0.89%) |
May 16, 2024 | 41.04 | 41.32 | 40.34 | 40.60 | 426,164 | -0.12(-0.29%) |
May 15, 2024 | 41.65 | 41.83 | 40.45 | 40.72 | 415,154 | -0.50(-1.21%) |
May 14, 2024 | 42.36 | 42.56 | 41.03 | 41.22 | 486,822 | -0.54(-1.29%) |
May 13, 2024 | 41.02 | 43.00 | 40.88 | 41.76 | 630,314 | +1.00(+2.45%) |
May 10, 2024 | 43.42 | 43.42 | 40.66 | 40.76 | 843,520 | -2.44(-5.65%) |
May 09, 2024 | 43.25 | 43.94 | 42.40 | 43.20 | 730,172 | -0.02(-0.03%) |
May 08, 2024 | 49.00 | 49.06 | 42.66 | 43.22 | 1,119,170 | -8.68(-16.73%) |
May 07, 2024 | 52.25 | 52.52 | 51.90 | 51.90 | 263,933 | -0.36(-0.69%) |
May 06, 2024 | 51.75 | 52.60 | 51.75 | 52.26 | 221,656 | +0.52(+1.01%) |
May 03, 2024 | 51.47 | 51.84 | 51.01 | 51.74 | 250,177 | +0.83(+1.63%) |
May 02, 2024 | 51.05 | 51.35 | 50.60 | 50.91 | 234,121 | +0.06(+0.12%) |