Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 47.09 | 47.71 | 46.91 | 47.62 | 1,201,148 | +0.84(+1.80%) |
Jul 25, 2024 | 45.88 | 47.11 | 45.78 | 46.78 | 1,433,098 | +0.96(+2.10%) |
Jul 24, 2024 | 46.37 | 46.93 | 45.78 | 45.82 | 1,165,989 | -0.69(-1.48%) |
Jul 23, 2024 | 45.61 | 46.81 | 45.53 | 46.51 | 1,378,070 | +0.62(+1.35%) |
Jul 22, 2024 | 44.39 | 46.02 | 44.24 | 45.89 | 1,772,205 | +0.80(+1.77%) |
Jul 19, 2024 | 45.31 | 46.11 | 44.91 | 45.09 | 2,294,114 | +0.10(+0.22%) |
Jul 18, 2024 | 45.10 | 47.76 | 44.76 | 44.99 | 3,124,327 | -0.46(-1.01%) |
Jul 17, 2024 | 44.74 | 46.27 | 44.74 | 45.45 | 2,750,553 | +0.02(+0.04%) |
Jul 16, 2024 | 44.31 | 45.64 | 44.09 | 45.43 | 1,671,980 | +1.54(+3.51%) |
Jul 15, 2024 | 43.00 | 44.38 | 42.90 | 43.89 | 1,488,290 | +1.34(+3.15%) |
Jul 12, 2024 | 42.46 | 42.87 | 42.04 | 42.55 | 1,585,635 | +0.15(+0.35%) |
Jul 11, 2024 | 41.19 | 42.64 | 41.10 | 42.40 | 2,440,749 | +1.71(+4.20%) |
Jul 10, 2024 | 39.87 | 40.85 | 39.74 | 40.69 | 1,650,788 | +0.81(+2.03%) |
Jul 09, 2024 | 39.12 | 40.18 | 38.91 | 39.88 | 1,909,191 | +0.56(+1.42%) |
Jul 08, 2024 | 39.91 | 40.11 | 39.26 | 39.32 | 1,522,520 | -0.19(-0.48%) |
Jul 05, 2024 | 40.23 | 40.39 | 39.41 | 39.51 | 1,885,906 | -0.83(-2.06%) |
Jul 03, 2024 | 40.99 | 41.15 | 40.25 | 40.34 | 1,179,975 | -0.61(-1.49%) |
Jul 02, 2024 | 40.50 | 41.10 | 40.42 | 40.95 | 1,402,921 | +0.45(+1.11%) |
Jul 01, 2024 | 40.23 | 40.91 | 39.92 | 40.50 | 1,959,059 | +0.31(+0.77%) |
Jun 28, 2024 | 38.26 | 40.25 | 38.26 | 40.19 | 2,526,638 | +2.24(+5.90%) |
Jun 27, 2024 | 37.55 | 38.00 | 37.30 | 37.95 | 710,151 | +0.23(+0.61%) |
Jun 26, 2024 | 37.65 | 37.92 | 37.50 | 37.72 | 846,356 | -0.13(-0.34%) |
Jun 25, 2024 | 37.94 | 38.33 | 37.82 | 37.85 | 1,096,099 | -0.54(-1.41%) |
Jun 24, 2024 | 38.35 | 38.87 | 37.88 | 38.39 | 1,736,290 | +1.03(+2.76%) |
Jun 21, 2024 | 36.72 | 37.46 | 36.60 | 37.36 | 2,284,395 | +0.44(+1.19%) |
Jun 20, 2024 | 36.63 | 37.05 | 36.48 | 36.92 | 1,011,796 | +0.12(+0.33%) |
Jun 18, 2024 | 36.62 | 37.13 | 36.57 | 36.80 | 1,082,961 | -0.08(-0.21%) |
Jun 17, 2024 | 36.21 | 36.89 | 35.84 | 36.88 | 951,290 | +0.67(+1.86%) |
Jun 14, 2024 | 36.12 | 36.44 | 35.89 | 36.21 | 990,331 | -0.42(-1.14%) |
Jun 13, 2024 | 37.07 | 37.07 | 36.48 | 36.62 | 828,661 | -0.52(-1.41%) |
Jun 12, 2024 | 37.12 | 37.60 | 36.92 | 37.15 | 1,637,870 | +1.19(+3.30%) |
Jun 11, 2024 | 35.96 | 36.22 | 35.44 | 35.96 | 1,154,967 | -0.27(-0.74%) |
Jun 10, 2024 | 36.50 | 36.60 | 36.09 | 36.23 | 854,598 | -0.86(-2.32%) |
Jun 07, 2024 | 36.69 | 37.24 | 36.67 | 37.09 | 1,202,268 | +0.00(+0.00%) |
Jun 06, 2024 | 36.98 | 37.22 | 36.86 | 37.09 | 703,191 | +0.21(+0.56%) |
Jun 05, 2024 | 37.49 | 37.78 | 36.88 | 36.88 | 1,677,471 | -0.36(-0.96%) |
Jun 04, 2024 | 37.47 | 37.77 | 36.86 | 37.24 | 1,401,593 | -0.74(-1.95%) |
Jun 03, 2024 | 39.65 | 39.72 | 37.92 | 37.98 | 1,243,087 | -1.31(-3.33%) |
May 31, 2024 | 38.82 | 39.31 | 38.57 | 39.28 | 1,167,246 | +0.66(+1.72%) |
May 30, 2024 | 38.23 | 38.73 | 37.94 | 38.62 | 897,641 | +0.80(+2.12%) |
May 29, 2024 | 37.78 | 38.25 | 37.39 | 37.82 | 1,295,623 | -0.84(-2.18%) |
May 28, 2024 | 38.96 | 39.10 | 38.34 | 38.66 | 877,746 | -0.18(-0.46%) |
May 24, 2024 | 38.70 | 38.85 | 38.51 | 38.84 | 640,387 | +0.37(+0.95%) |
May 23, 2024 | 39.52 | 39.52 | 38.20 | 38.47 | 1,180,665 | -0.77(-1.97%) |
May 22, 2024 | 39.48 | 39.86 | 39.03 | 39.24 | 1,161,843 | -0.25(-0.63%) |
May 21, 2024 | 39.19 | 39.78 | 39.19 | 39.49 | 975,201 | +0.23(+0.58%) |
May 20, 2024 | 39.75 | 39.83 | 39.24 | 39.26 | 869,850 | -0.44(-1.10%) |
May 17, 2024 | 39.39 | 39.72 | 39.30 | 39.70 | 669,774 | +0.44(+1.11%) |
May 16, 2024 | 39.55 | 39.88 | 39.25 | 39.26 | 1,069,012 | -0.48(-1.20%) |
May 15, 2024 | 39.99 | 40.27 | 39.38 | 39.74 | 701,188 | +0.20(+0.50%) |
May 14, 2024 | 39.58 | 39.59 | 39.11 | 39.54 | 887,547 | +0.43(+1.09%) |
May 13, 2024 | 39.59 | 39.65 | 39.12 | 39.12 | 1,077,597 | -0.18(-0.45%) |
May 10, 2024 | 39.41 | 39.41 | 38.88 | 39.29 | 856,125 | +0.09(+0.23%) |
May 09, 2024 | 38.70 | 39.26 | 38.53 | 39.21 | 1,388,553 | +0.48(+1.25%) |
May 08, 2024 | 37.78 | 38.74 | 37.66 | 38.72 | 858,926 | +0.73(+1.93%) |
May 07, 2024 | 38.54 | 38.74 | 37.99 | 37.99 | 2,062,681 | -0.32(-0.83%) |
May 06, 2024 | 38.05 | 38.45 | 37.74 | 38.30 | 1,114,508 | +0.61(+1.63%) |
May 03, 2024 | 37.84 | 38.11 | 37.43 | 37.69 | 1,416,553 | +0.56(+1.52%) |
May 02, 2024 | 36.59 | 37.19 | 36.17 | 37.13 | 1,034,855 | +1.10(+3.05%) |