Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 39.29 | 41.03 | 39.25 | 40.93 | 21,042 | +3.13(+8.28%) |
Jul 12, 2024 | 36.56 | 37.97 | 36.56 | 37.80 | 9,195 | +1.51(+4.16%) |
Jul 11, 2024 | 37.61 | 38.07 | 36.05 | 36.29 | 9,920 | -0.49(-1.34%) |
Jul 10, 2024 | 37.42 | 37.45 | 36.65 | 36.78 | 12,350 | -0.20(-0.55%) |
Jul 09, 2024 | 38.47 | 38.47 | 36.99 | 36.99 | 16,205 | -1.16(-3.03%) |
Jul 08, 2024 | 38.84 | 39.12 | 38.00 | 38.14 | 12,481 | -0.17(-0.45%) |
Jul 05, 2024 | 36.36 | 38.32 | 35.89 | 38.32 | 23,273 | +0.33(+0.86%) |
Jul 03, 2024 | 37.51 | 38.21 | 37.47 | 37.99 | 6,496 | -0.09(-0.24%) |
Jul 02, 2024 | 37.92 | 38.17 | 37.67 | 38.08 | 6,644 | +0.12(+0.31%) |
Jul 01, 2024 | 37.00 | 38.15 | 37.00 | 37.96 | 20,321 | +1.60(+4.41%) |
Jun 28, 2024 | 37.01 | 37.02 | 36.23 | 36.36 | 7,924 | -0.50(-1.36%) |
Jun 27, 2024 | 37.15 | 37.73 | 36.84 | 36.86 | 6,940 | +0.20(+0.55%) |
Jun 26, 2024 | 36.96 | 37.71 | 36.63 | 36.66 | 6,585 | -0.51(-1.38%) |
Jun 25, 2024 | 36.73 | 37.78 | 36.47 | 37.17 | 13,303 | +0.97(+2.68%) |
Jun 24, 2024 | 36.20 | 37.00 | 35.72 | 36.20 | 16,677 | -1.12(-3.00%) |
Jun 21, 2024 | 37.57 | 37.57 | 36.95 | 37.32 | 170,819 | -1.23(-3.19%) |
Jun 20, 2024 | 38.76 | 39.19 | 37.90 | 38.55 | 159,112 | +0.21(+0.55%) |
Jun 18, 2024 | 37.92 | 38.56 | 37.76 | 38.34 | 12,780 | -0.30(-0.78%) |
Jun 17, 2024 | 38.04 | 39.06 | 37.39 | 38.64 | 10,272 | +0.31(+0.81%) |
Jun 14, 2024 | 38.70 | 38.90 | 37.84 | 38.33 | 13,275 | -0.27(-0.70%) |
Jun 13, 2024 | 38.62 | 39.06 | 38.06 | 38.60 | 9,157 | -0.05(-0.13%) |
Jun 12, 2024 | 38.66 | 39.56 | 38.65 | 38.65 | 14,133 | +0.87(+2.29%) |
Jun 11, 2024 | 37.01 | 37.80 | 36.08 | 37.79 | 7,321 | +0.04(+0.10%) |
Jun 10, 2024 | 37.42 | 38.01 | 37.42 | 37.75 | 17,003 | +0.28(+0.76%) |
Jun 07, 2024 | 39.22 | 39.61 | 37.46 | 37.46 | 14,582 | -1.75(-4.46%) |
Jun 06, 2024 | 38.49 | 39.47 | 38.34 | 39.21 | 13,642 | +0.71(+1.84%) |
Jun 05, 2024 | 37.92 | 38.51 | 37.51 | 38.50 | 12,542 | +0.97(+2.60%) |
Jun 04, 2024 | 36.89 | 38.05 | 36.89 | 37.53 | 8,369 | +0.46(+1.25%) |
Jun 03, 2024 | 37.72 | 37.95 | 36.82 | 37.06 | 7,081 | +0.87(+2.40%) |
May 31, 2024 | 37.05 | 37.05 | 35.22 | 36.20 | 5,804 | -0.36(-0.98%) |
May 30, 2024 | 37.22 | 37.76 | 36.40 | 36.55 | 8,627 | -0.27(-0.73%) |
May 29, 2024 | 37.09 | 37.28 | 36.81 | 36.82 | 7,190 | -0.86(-2.27%) |
May 28, 2024 | 37.56 | 38.23 | 37.08 | 37.68 | 10,454 | +0.20(+0.52%) |
May 24, 2024 | 36.09 | 37.48 | 36.09 | 37.48 | 21,097 | +1.55(+4.31%) |
May 23, 2024 | 37.65 | 37.65 | 35.75 | 35.94 | 13,885 | -1.36(-3.66%) |
May 22, 2024 | 37.40 | 38.22 | 37.12 | 37.30 | 6,893 | -0.09(-0.23%) |
May 21, 2024 | 37.83 | 38.04 | 37.27 | 37.39 | 26,300 | -0.49(-1.28%) |
May 20, 2024 | 36.21 | 37.93 | 35.88 | 37.87 | 9,559 | +1.84(+5.09%) |
May 17, 2024 | 36.10 | 36.55 | 35.65 | 36.04 | 11,289 | +0.36(+1.01%) |
May 16, 2024 | 36.54 | 36.56 | 35.68 | 35.68 | 8,759 | -1.39(-3.74%) |
May 15, 2024 | 36.22 | 37.11 | 35.27 | 37.06 | 7,778 | +1.55(+4.37%) |
May 14, 2024 | 35.98 | 36.28 | 34.97 | 35.51 | 13,510 | +1.35(+3.96%) |
May 13, 2024 | 33.97 | 34.70 | 33.11 | 34.16 | 21,303 | +1.06(+3.20%) |
May 10, 2024 | 34.87 | 34.87 | 33.10 | 33.10 | 5,318 | -1.34(-3.88%) |
May 09, 2024 | 33.99 | 34.51 | 33.85 | 34.44 | 4,459 | +0.35(+1.02%) |
May 08, 2024 | 33.67 | 34.15 | 33.43 | 34.09 | 5,292 | -0.20(-0.58%) |
May 07, 2024 | 35.17 | 35.20 | 34.18 | 34.29 | 11,344 | -1.16(-3.27%) |
May 06, 2024 | 34.84 | 35.71 | 34.84 | 35.45 | 32,128 | +1.23(+3.58%) |
May 03, 2024 | 34.31 | 34.64 | 33.95 | 34.22 | 7,295 | +0.80(+2.40%) |
May 02, 2024 | 32.75 | 33.42 | 32.19 | 33.42 | 10,291 | +1.30(+4.04%) |