Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.18 | 40.18 | 39.46 | 39.83 | 321,618 | -0.38(-0.95%) |
Jul 18, 2024 | 40.40 | 41.11 | 40.12 | 40.21 | 206,058 | -0.52(-1.28%) |
Jul 17, 2024 | 41.59 | 42.13 | 40.72 | 40.73 | 347,919 | -1.03(-2.47%) |
Jul 16, 2024 | 40.41 | 41.89 | 40.31 | 41.76 | 356,861 | +1.77(+4.43%) |
Jul 15, 2024 | 39.14 | 40.20 | 39.03 | 39.99 | 288,609 | +1.18(+3.04%) |
Jul 12, 2024 | 39.20 | 39.38 | 38.71 | 38.81 | 256,657 | -0.05(-0.13%) |
Jul 11, 2024 | 38.59 | 39.29 | 38.43 | 38.86 | 314,541 | +0.85(+2.24%) |
Jul 10, 2024 | 37.92 | 38.22 | 37.89 | 38.01 | 269,873 | +0.23(+0.61%) |
Jul 09, 2024 | 38.35 | 38.61 | 37.74 | 37.78 | 283,707 | -0.55(-1.43%) |
Jul 08, 2024 | 38.58 | 38.98 | 38.31 | 38.33 | 230,509 | +0.05(+0.13%) |
Jul 05, 2024 | 38.25 | 38.47 | 37.88 | 38.28 | 215,726 | -0.12(-0.31%) |
Jul 03, 2024 | 38.05 | 38.44 | 37.93 | 38.40 | 120,160 | +0.34(+0.89%) |
Jul 02, 2024 | 37.55 | 38.18 | 37.43 | 38.06 | 268,329 | +0.50(+1.33%) |
Jul 01, 2024 | 38.24 | 38.33 | 37.26 | 37.56 | 307,442 | -0.62(-1.62%) |
Jun 28, 2024 | 38.37 | 38.89 | 37.74 | 38.18 | 804,117 | +0.14(+0.37%) |
Jun 27, 2024 | 38.48 | 38.48 | 37.59 | 38.04 | 441,821 | -0.12(-0.31%) |
Jun 26, 2024 | 37.29 | 38.45 | 37.19 | 38.16 | 714,161 | +0.72(+1.92%) |
Jun 25, 2024 | 35.62 | 38.34 | 35.18 | 37.44 | 1,169,738 | -1.16(-3.01%) |
Jun 24, 2024 | 38.78 | 39.46 | 38.57 | 38.60 | 1,008,451 | +0.10(+0.26%) |
Jun 21, 2024 | 38.06 | 38.53 | 37.94 | 38.50 | 806,043 | -0.06(-0.16%) |
Jun 20, 2024 | 38.50 | 39.04 | 38.42 | 38.56 | 357,349 | +0.02(+0.05%) |
Jun 18, 2024 | 38.13 | 38.84 | 38.04 | 38.54 | 297,055 | +0.32(+0.84%) |
Jun 17, 2024 | 37.78 | 38.50 | 37.78 | 38.22 | 249,060 | +0.33(+0.87%) |
Jun 14, 2024 | 38.13 | 38.30 | 37.50 | 37.89 | 408,871 | -0.76(-1.97%) |
Jun 13, 2024 | 38.44 | 38.67 | 37.82 | 38.65 | 215,696 | +0.01(+0.03%) |
Jun 12, 2024 | 38.64 | 39.23 | 38.54 | 38.64 | 194,920 | +0.78(+2.06%) |
Jun 11, 2024 | 37.68 | 37.92 | 37.44 | 37.86 | 179,936 | -0.10(-0.26%) |
Jun 10, 2024 | 37.43 | 37.97 | 37.42 | 37.96 | 248,201 | +0.09(+0.24%) |
Jun 07, 2024 | 38.06 | 38.28 | 37.73 | 37.87 | 223,888 | -0.47(-1.23%) |
Jun 06, 2024 | 38.82 | 38.82 | 37.89 | 38.34 | 286,097 | -0.49(-1.26%) |
Jun 05, 2024 | 38.46 | 39.02 | 38.31 | 38.83 | 169,321 | +0.66(+1.73%) |
Jun 04, 2024 | 38.34 | 38.60 | 37.79 | 38.17 | 269,129 | -0.43(-1.11%) |
Jun 03, 2024 | 39.32 | 39.49 | 38.41 | 38.60 | 303,573 | -0.72(-1.83%) |
May 31, 2024 | 38.80 | 39.46 | 38.62 | 39.32 | 471,975 | +0.55(+1.42%) |
May 30, 2024 | 37.86 | 38.88 | 37.86 | 38.77 | 231,010 | +1.08(+2.87%) |
May 29, 2024 | 37.62 | 38.05 | 37.22 | 37.69 | 200,454 | -0.22(-0.58%) |
May 28, 2024 | 38.44 | 38.44 | 37.70 | 37.91 | 176,022 | -0.33(-0.86%) |
May 24, 2024 | 38.22 | 38.35 | 37.96 | 38.24 | 120,187 | +0.30(+0.79%) |
May 23, 2024 | 38.31 | 38.34 | 37.86 | 37.94 | 172,516 | -0.37(-0.97%) |
May 22, 2024 | 38.44 | 38.67 | 37.88 | 38.31 | 209,367 | -0.12(-0.31%) |
May 21, 2024 | 37.75 | 38.62 | 37.75 | 38.43 | 247,569 | +0.54(+1.43%) |
May 20, 2024 | 37.56 | 38.19 | 37.52 | 37.89 | 212,582 | +0.18(+0.48%) |
May 17, 2024 | 37.67 | 37.92 | 37.42 | 37.71 | 317,172 | +0.12(+0.32%) |
May 16, 2024 | 37.72 | 37.73 | 37.18 | 37.59 | 144,174 | -0.16(-0.42%) |
May 15, 2024 | 37.60 | 38.04 | 37.51 | 37.75 | 150,823 | +0.36(+0.96%) |
May 14, 2024 | 38.00 | 38.06 | 37.33 | 37.39 | 219,030 | -0.21(-0.56%) |
May 13, 2024 | 38.73 | 38.92 | 37.60 | 37.60 | 226,757 | -1.05(-2.72%) |
May 10, 2024 | 37.66 | 38.66 | 37.49 | 38.65 | 270,382 | +1.11(+2.96%) |
May 09, 2024 | 37.63 | 37.68 | 37.35 | 37.54 | 191,791 | +0.01(+0.03%) |
May 08, 2024 | 37.72 | 38.06 | 37.49 | 37.53 | 202,138 | -0.33(-0.87%) |
May 07, 2024 | 37.67 | 38.31 | 37.67 | 37.86 | 280,919 | +0.29(+0.77%) |
May 06, 2024 | 37.00 | 37.69 | 36.99 | 37.57 | 216,970 | +0.74(+2.01%) |
May 03, 2024 | 36.68 | 36.87 | 36.38 | 36.83 | 209,498 | +0.35(+0.96%) |
May 02, 2024 | 35.79 | 36.52 | 35.79 | 36.48 | 246,697 | +0.99(+2.79%) |