Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.33 | 46.09 | 45.14 | 45.40 | 251,209 | +0.11(+0.24%) |
Jul 18, 2024 | 45.57 | 46.68 | 44.63 | 45.29 | 365,909 | -0.70(-1.52%) |
Jul 17, 2024 | 45.09 | 46.65 | 45.09 | 45.99 | 382,141 | -0.24(-0.52%) |
Jul 16, 2024 | 43.39 | 46.76 | 42.77 | 46.23 | 593,081 | +3.42(+7.99%) |
Jul 15, 2024 | 42.32 | 43.50 | 42.12 | 42.81 | 267,419 | +1.20(+2.88%) |
Jul 12, 2024 | 42.11 | 42.73 | 41.60 | 41.61 | 191,639 | -0.04(-0.10%) |
Jul 11, 2024 | 40.34 | 41.89 | 40.13 | 41.65 | 236,351 | +1.87(+4.70%) |
Jul 10, 2024 | 39.20 | 39.80 | 38.90 | 39.78 | 95,118 | +0.85(+2.18%) |
Jul 09, 2024 | 38.49 | 39.03 | 38.24 | 38.93 | 101,678 | +0.56(+1.46%) |
Jul 08, 2024 | 38.45 | 39.04 | 38.21 | 38.37 | 264,788 | +0.33(+0.87%) |
Jul 05, 2024 | 38.36 | 38.42 | 38.00 | 38.04 | 98,067 | -0.40(-1.04%) |
Jul 03, 2024 | 39.14 | 39.14 | 38.36 | 38.44 | 60,279 | -0.72(-1.84%) |
Jul 02, 2024 | 38.56 | 39.38 | 38.56 | 39.16 | 153,578 | +0.52(+1.35%) |
Jul 01, 2024 | 39.00 | 39.13 | 38.19 | 38.64 | 118,392 | -0.39(-1.00%) |
Jun 28, 2024 | 38.00 | 39.19 | 37.99 | 39.03 | 652,570 | +1.21(+3.20%) |
Jun 27, 2024 | 37.42 | 38.00 | 37.18 | 37.82 | 113,386 | +0.68(+1.83%) |
Jun 26, 2024 | 36.26 | 37.25 | 36.26 | 37.14 | 112,303 | +0.52(+1.42%) |
Jun 25, 2024 | 36.84 | 37.19 | 36.51 | 36.62 | 89,516 | -0.54(-1.45%) |
Jun 24, 2024 | 36.61 | 37.51 | 36.35 | 37.16 | 85,479 | +0.74(+2.03%) |
Jun 21, 2024 | 36.73 | 36.81 | 36.27 | 36.42 | 419,636 | -0.26(-0.71%) |
Jun 20, 2024 | 36.39 | 36.73 | 36.29 | 36.68 | 89,161 | -0.03(-0.08%) |
Jun 18, 2024 | 36.35 | 36.89 | 36.04 | 36.71 | 110,588 | +0.22(+0.60%) |
Jun 17, 2024 | 35.59 | 36.52 | 35.33 | 36.49 | 109,864 | +0.70(+1.96%) |
Jun 14, 2024 | 35.56 | 35.94 | 35.41 | 35.79 | 139,283 | -0.36(-1.00%) |
Jun 13, 2024 | 36.34 | 36.34 | 35.67 | 36.15 | 128,803 | -0.21(-0.58%) |
Jun 12, 2024 | 36.27 | 36.79 | 36.06 | 36.36 | 214,253 | +1.15(+3.27%) |
Jun 11, 2024 | 34.95 | 35.26 | 34.50 | 35.21 | 126,797 | +0.04(+0.11%) |
Jun 10, 2024 | 35.41 | 35.49 | 34.80 | 35.17 | 130,459 | -0.70(-1.95%) |
Jun 07, 2024 | 35.60 | 36.08 | 35.56 | 35.87 | 88,279 | -0.16(-0.44%) |
Jun 06, 2024 | 36.05 | 36.35 | 35.68 | 36.03 | 81,986 | -0.18(-0.50%) |
Jun 05, 2024 | 36.10 | 36.24 | 35.82 | 36.21 | 90,281 | +0.47(+1.32%) |
Jun 04, 2024 | 35.86 | 36.20 | 35.63 | 35.74 | 126,748 | -0.61(-1.68%) |
Jun 03, 2024 | 37.44 | 37.44 | 36.33 | 36.35 | 90,991 | -0.65(-1.76%) |
May 31, 2024 | 37.14 | 37.37 | 36.73 | 37.00 | 105,665 | +0.11(+0.30%) |
May 30, 2024 | 37.00 | 37.08 | 36.50 | 36.89 | 140,726 | +0.41(+1.12%) |
May 29, 2024 | 35.97 | 36.53 | 35.50 | 36.48 | 135,563 | -0.35(-0.95%) |
May 28, 2024 | 37.58 | 37.58 | 36.72 | 36.83 | 95,619 | -0.51(-1.37%) |
May 24, 2024 | 38.09 | 38.20 | 37.13 | 37.34 | 135,427 | -0.45(-1.19%) |
May 23, 2024 | 38.96 | 38.96 | 37.42 | 37.79 | 144,096 | -0.36(-0.94%) |
May 22, 2024 | 39.24 | 39.24 | 38.02 | 38.15 | 137,105 | -1.23(-3.12%) |
May 21, 2024 | 38.48 | 39.42 | 38.48 | 39.38 | 170,759 | +0.86(+2.23%) |
May 20, 2024 | 39.07 | 39.31 | 38.50 | 38.52 | 120,139 | -0.66(-1.68%) |
May 17, 2024 | 38.96 | 39.91 | 38.75 | 39.18 | 93,417 | +0.31(+0.80%) |
May 16, 2024 | 39.10 | 39.10 | 38.70 | 38.87 | 83,077 | -0.28(-0.72%) |
May 15, 2024 | 39.10 | 39.21 | 38.84 | 39.15 | 73,684 | +0.58(+1.50%) |
May 14, 2024 | 38.84 | 38.84 | 38.41 | 38.57 | 62,860 | +0.23(+0.60%) |
May 13, 2024 | 38.94 | 38.94 | 38.34 | 38.34 | 65,927 | -0.32(-0.83%) |
May 10, 2024 | 38.65 | 38.95 | 38.19 | 38.66 | 70,800 | +0.01(+0.03%) |
May 09, 2024 | 38.39 | 38.72 | 38.20 | 38.65 | 104,987 | +0.20(+0.52%) |
May 08, 2024 | 37.77 | 38.46 | 37.77 | 38.45 | 53,750 | +0.33(+0.86%) |
May 07, 2024 | 38.64 | 39.03 | 38.10 | 38.12 | 100,473 | -0.47(-1.21%) |
May 06, 2024 | 38.59 | 38.95 | 38.28 | 38.59 | 98,005 | +0.24(+0.62%) |
May 03, 2024 | 38.83 | 38.83 | 38.32 | 38.35 | 119,690 | +0.23(+0.60%) |
May 02, 2024 | 37.68 | 38.17 | 37.40 | 38.12 | 110,672 | +0.94(+2.52%) |