Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 43.42 | 46.26 | 43.42 | 46.26 | 931,215 | +3.06(+7.08%) |
Jul 15, 2024 | 42.65 | 43.42 | 42.37 | 43.20 | 579,099 | +0.95(+2.25%) |
Jul 12, 2024 | 42.34 | 42.98 | 42.12 | 42.25 | 623,086 | +0.16(+0.38%) |
Jul 11, 2024 | 41.57 | 42.25 | 41.22 | 42.09 | 667,092 | +1.26(+3.09%) |
Jul 10, 2024 | 41.33 | 41.47 | 40.54 | 40.83 | 619,977 | +0.33(+0.81%) |
Jul 09, 2024 | 39.77 | 40.99 | 39.20 | 40.50 | 615,054 | +0.63(+1.58%) |
Jul 08, 2024 | 40.05 | 40.43 | 39.73 | 39.87 | 427,431 | +0.18(+0.45%) |
Jul 05, 2024 | 39.91 | 40.30 | 39.53 | 39.69 | 646,678 | -0.41(-1.02%) |
Jul 03, 2024 | 39.33 | 40.54 | 39.14 | 40.10 | 422,443 | +1.02(+2.61%) |
Jul 02, 2024 | 39.68 | 40.13 | 38.52 | 39.08 | 834,026 | -0.58(-1.46%) |
Jul 01, 2024 | 39.85 | 40.24 | 39.43 | 39.66 | 697,120 | +0.30(+0.76%) |
Jun 28, 2024 | 38.87 | 39.81 | 38.54 | 39.36 | 7,336,275 | +0.58(+1.50%) |
Jun 27, 2024 | 39.22 | 39.31 | 38.57 | 38.78 | 506,965 | -0.50(-1.27%) |
Jun 26, 2024 | 39.99 | 40.30 | 39.24 | 39.28 | 642,688 | -0.98(-2.43%) |
Jun 25, 2024 | 40.91 | 40.99 | 39.82 | 40.26 | 543,198 | -0.66(-1.61%) |
Jun 24, 2024 | 39.80 | 41.12 | 39.56 | 40.92 | 724,396 | +1.12(+2.81%) |
Jun 21, 2024 | 40.36 | 40.42 | 39.45 | 39.80 | 1,483,660 | -0.52(-1.29%) |
Jun 20, 2024 | 40.84 | 40.91 | 40.12 | 40.32 | 395,931 | -0.62(-1.51%) |
Jun 18, 2024 | 40.54 | 40.98 | 40.30 | 40.94 | 435,372 | +0.32(+0.79%) |
Jun 17, 2024 | 40.49 | 41.34 | 40.32 | 40.62 | 522,370 | -0.24(-0.59%) |
Jun 14, 2024 | 40.86 | 41.33 | 40.53 | 40.86 | 660,744 | -0.66(-1.59%) |
Jun 13, 2024 | 41.59 | 41.86 | 40.68 | 41.52 | 601,769 | -0.40(-0.95%) |
Jun 12, 2024 | 43.21 | 43.52 | 41.71 | 41.92 | 602,540 | -0.66(-1.55%) |
Jun 11, 2024 | 42.77 | 42.94 | 41.62 | 42.58 | 673,589 | -0.38(-0.88%) |
Jun 10, 2024 | 43.42 | 43.80 | 42.56 | 42.96 | 650,944 | -0.70(-1.60%) |
Jun 07, 2024 | 42.45 | 43.97 | 42.03 | 43.66 | 603,841 | +0.84(+1.96%) |
Jun 06, 2024 | 43.49 | 43.65 | 42.53 | 42.82 | 542,377 | -0.83(-1.90%) |
Jun 05, 2024 | 43.77 | 44.02 | 43.17 | 43.65 | 436,540 | +0.24(+0.55%) |
Jun 04, 2024 | 44.70 | 44.93 | 43.13 | 43.41 | 483,482 | -1.87(-4.13%) |
Jun 03, 2024 | 46.05 | 46.05 | 44.80 | 45.28 | 564,443 | +0.52(+1.16%) |
May 31, 2024 | 44.87 | 45.00 | 44.19 | 44.76 | 696,590 | +0.01(+0.02%) |
May 30, 2024 | 44.27 | 45.00 | 44.20 | 44.75 | 787,482 | +0.74(+1.68%) |
May 29, 2024 | 45.04 | 45.50 | 43.76 | 44.01 | 578,177 | -1.54(-3.38%) |
May 28, 2024 | 45.36 | 45.94 | 45.01 | 45.55 | 738,601 | +0.20(+0.44%) |
May 24, 2024 | 43.99 | 45.38 | 43.82 | 45.35 | 575,798 | +1.42(+3.23%) |
May 23, 2024 | 44.35 | 44.40 | 43.64 | 43.93 | 440,678 | -0.28(-0.63%) |
May 22, 2024 | 44.10 | 44.51 | 44.06 | 44.21 | 475,055 | -0.12(-0.27%) |
May 21, 2024 | 44.67 | 45.03 | 43.98 | 44.33 | 591,275 | -0.54(-1.20%) |
May 20, 2024 | 44.76 | 45.82 | 44.72 | 44.87 | 520,195 | +0.14(+0.31%) |
May 17, 2024 | 44.09 | 45.11 | 43.99 | 44.73 | 963,512 | +0.57(+1.28%) |
May 16, 2024 | 43.84 | 44.41 | 43.75 | 44.16 | 697,042 | +0.24(+0.54%) |
May 15, 2024 | 43.52 | 44.20 | 43.27 | 43.92 | 509,423 | +0.53(+1.21%) |
May 14, 2024 | 43.34 | 43.77 | 42.83 | 43.39 | 613,359 | +0.38(+0.88%) |
May 13, 2024 | 43.88 | 44.18 | 42.88 | 43.02 | 598,457 | -0.42(-0.96%) |
May 10, 2024 | 42.96 | 43.44 | 42.73 | 43.43 | 441,280 | +0.74(+1.72%) |
May 09, 2024 | 42.40 | 43.09 | 42.40 | 42.70 | 573,392 | +0.25(+0.59%) |
May 08, 2024 | 42.05 | 42.76 | 41.93 | 42.45 | 675,159 | +0.15(+0.35%) |
May 07, 2024 | 42.17 | 42.63 | 42.05 | 42.30 | 538,933 | +0.23(+0.54%) |
May 06, 2024 | 41.09 | 42.57 | 40.93 | 42.07 | 819,948 | +1.22(+2.99%) |
May 03, 2024 | 41.66 | 41.76 | 40.40 | 40.85 | 723,213 | -0.22(-0.53%) |
May 02, 2024 | 40.77 | 41.89 | 40.73 | 41.07 | 732,488 | +0.56(+1.37%) |