Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 38.36 | 39.04 | 37.23 | 37.98 | 62,094 | -0.07(-0.18%) |
Jul 23, 2024 | 39.55 | 39.62 | 37.80 | 38.05 | 74,905 | -1.84(-4.61%) |
Jul 22, 2024 | 40.22 | 40.55 | 39.30 | 39.89 | 83,412 | -1.08(-2.64%) |
Jul 19, 2024 | 42.11 | 42.72 | 40.59 | 40.97 | 74,257 | -1.35(-3.19%) |
Jul 18, 2024 | 42.22 | 43.77 | 42.09 | 42.32 | 70,393 | +0.10(+0.24%) |
Jul 17, 2024 | 41.50 | 43.14 | 41.50 | 42.22 | 69,390 | +1.10(+2.68%) |
Jul 16, 2024 | 40.00 | 41.30 | 39.63 | 41.12 | 64,066 | +0.22(+0.54%) |
Jul 15, 2024 | 39.89 | 41.76 | 39.38 | 40.90 | 96,275 | +1.90(+4.87%) |
Jul 12, 2024 | 39.61 | 39.62 | 38.32 | 39.00 | 66,633 | +0.14(+0.36%) |
Jul 11, 2024 | 37.09 | 39.01 | 37.09 | 38.86 | 89,601 | +1.20(+3.19%) |
Jul 10, 2024 | 36.74 | 37.69 | 36.50 | 37.66 | 34,738 | +0.67(+1.81%) |
Jul 09, 2024 | 37.02 | 38.14 | 36.55 | 36.99 | 43,847 | -1.11(-2.91%) |
Jul 08, 2024 | 37.86 | 38.81 | 37.52 | 38.10 | 48,197 | -0.40(-1.04%) |
Jul 05, 2024 | 40.42 | 40.42 | 38.09 | 38.50 | 81,227 | -2.15(-5.29%) |
Jul 03, 2024 | 40.24 | 41.15 | 40.08 | 40.65 | 20,702 | +0.55(+1.37%) |
Jul 02, 2024 | 40.63 | 41.35 | 39.37 | 40.10 | 113,514 | -0.03(-0.07%) |
Jul 01, 2024 | 40.90 | 41.32 | 39.41 | 40.13 | 105,948 | -0.13(-0.32%) |
Jun 28, 2024 | 40.65 | 41.13 | 39.76 | 40.26 | 101,143 | +0.56(+1.41%) |
Jun 27, 2024 | 40.20 | 40.31 | 39.06 | 39.70 | 35,717 | +0.17(+0.43%) |
Jun 26, 2024 | 40.29 | 40.29 | 38.95 | 39.53 | 31,180 | -1.31(-3.21%) |
Jun 25, 2024 | 40.24 | 40.84 | 39.73 | 40.84 | 29,730 | +0.20(+0.49%) |
Jun 24, 2024 | 38.20 | 41.02 | 38.20 | 40.64 | 96,979 | +3.09(+8.23%) |
Jun 21, 2024 | 38.93 | 38.93 | 37.50 | 37.55 | 62,759 | -0.91(-2.38%) |
Jun 20, 2024 | 36.83 | 39.01 | 36.55 | 38.46 | 116,592 | +1.86(+5.09%) |
Jun 18, 2024 | 36.76 | 38.00 | 36.52 | 36.60 | 53,845 | +0.30(+0.83%) |
Jun 17, 2024 | 35.63 | 36.65 | 35.50 | 36.30 | 61,036 | +0.10(+0.27%) |
Jun 14, 2024 | 36.75 | 36.75 | 35.66 | 36.20 | 172,798 | -0.79(-2.14%) |
Jun 13, 2024 | 38.15 | 38.15 | 36.31 | 36.99 | 57,984 | -1.16(-3.04%) |
Jun 12, 2024 | 40.20 | 40.20 | 37.62 | 38.15 | 45,549 | -1.18(-3.00%) |
Jun 11, 2024 | 38.40 | 39.46 | 38.10 | 39.33 | 31,291 | -0.27(-0.68%) |
Jun 10, 2024 | 38.85 | 40.16 | 38.57 | 39.60 | 48,440 | +0.83(+2.14%) |
Jun 07, 2024 | 38.89 | 39.86 | 38.11 | 38.77 | 105,191 | -0.30(-0.77%) |
Jun 06, 2024 | 38.50 | 39.15 | 37.95 | 39.07 | 64,989 | +0.43(+1.11%) |
Jun 05, 2024 | 38.97 | 38.97 | 38.01 | 38.64 | 55,841 | -0.07(-0.18%) |
Jun 04, 2024 | 38.86 | 38.86 | 37.30 | 38.71 | 69,014 | -1.21(-3.03%) |
Jun 03, 2024 | 42.91 | 42.91 | 39.10 | 39.92 | 82,673 | -3.30(-7.63%) |
May 31, 2024 | 41.04 | 43.23 | 40.83 | 43.22 | 124,325 | +2.59(+6.37%) |
May 30, 2024 | 40.23 | 40.92 | 40.18 | 40.63 | 36,163 | +0.33(+0.82%) |
May 29, 2024 | 42.13 | 42.13 | 39.75 | 40.30 | 37,848 | -2.16(-5.09%) |
May 28, 2024 | 41.79 | 42.66 | 41.48 | 42.46 | 50,720 | +1.30(+3.16%) |
May 24, 2024 | 41.32 | 42.06 | 40.84 | 41.16 | 225,464 | +0.25(+0.61%) |
May 23, 2024 | 42.63 | 43.07 | 40.76 | 40.91 | 169,242 | -1.26(-2.99%) |
May 22, 2024 | 44.10 | 44.10 | 41.47 | 42.17 | 65,636 | -2.27(-5.11%) |
May 21, 2024 | 44.66 | 45.81 | 44.43 | 44.44 | 28,829 | -0.85(-1.88%) |
May 20, 2024 | 45.97 | 46.02 | 44.80 | 45.29 | 43,715 | -0.58(-1.26%) |
May 17, 2024 | 44.37 | 46.18 | 44.37 | 45.87 | 72,830 | +1.62(+3.66%) |
May 16, 2024 | 44.57 | 45.21 | 43.99 | 44.25 | 29,487 | -0.26(-0.58%) |
May 15, 2024 | 43.76 | 44.81 | 42.21 | 44.51 | 29,856 | +0.02(+0.04%) |
May 14, 2024 | 44.26 | 44.53 | 43.55 | 44.49 | 25,955 | +0.32(+0.72%) |
May 13, 2024 | 44.77 | 45.16 | 43.71 | 44.17 | 23,356 | -0.42(-0.94%) |
May 10, 2024 | 46.02 | 46.19 | 44.13 | 44.59 | 107,733 | -1.01(-2.21%) |
May 09, 2024 | 44.38 | 45.61 | 44.16 | 45.60 | 85,781 | +1.44(+3.26%) |
May 08, 2024 | 43.52 | 44.71 | 43.44 | 44.16 | 23,691 | -0.20(-0.45%) |
May 07, 2024 | 44.60 | 45.18 | 44.36 | 44.36 | 31,149 | -0.11(-0.25%) |
May 06, 2024 | 44.29 | 45.73 | 44.14 | 44.47 | 84,495 | +0.83(+1.90%) |
May 03, 2024 | 44.00 | 44.00 | 41.90 | 43.64 | 143,861 | +0.09(+0.21%) |
May 02, 2024 | 43.13 | 44.13 | 42.84 | 43.55 | 76,519 | +0.93(+2.18%) |