Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.06 | 38.98 | 37.61 | 38.78 | 323,638 | +1.08(+2.86%) |
Jul 18, 2024 | 39.69 | 39.97 | 37.51 | 37.70 | 261,994 | -1.62(-4.12%) |
Jul 17, 2024 | 39.59 | 40.50 | 38.80 | 39.32 | 304,695 | -1.03(-2.55%) |
Jul 16, 2024 | 39.24 | 40.45 | 39.05 | 40.35 | 506,962 | +1.23(+3.14%) |
Jul 15, 2024 | 38.22 | 39.40 | 37.90 | 39.12 | 398,620 | +2.20(+5.96%) |
Jul 12, 2024 | 36.07 | 37.16 | 36.01 | 36.92 | 206,796 | +0.99(+2.76%) |
Jul 11, 2024 | 36.48 | 36.92 | 35.82 | 35.93 | 259,447 | -0.06(-0.17%) |
Jul 10, 2024 | 36.08 | 36.30 | 35.85 | 35.99 | 118,713 | +0.19(+0.53%) |
Jul 09, 2024 | 36.28 | 36.37 | 35.69 | 35.80 | 160,257 | -0.34(-0.94%) |
Jul 08, 2024 | 36.27 | 36.50 | 35.92 | 36.14 | 166,818 | +0.07(+0.19%) |
Jul 05, 2024 | 35.00 | 36.10 | 34.88 | 36.07 | 161,276 | -0.08(-0.22%) |
Jul 03, 2024 | 35.81 | 36.43 | 35.71 | 36.15 | 311,028 | -0.07(-0.19%) |
Jul 02, 2024 | 36.04 | 36.40 | 35.85 | 36.22 | 230,091 | +0.06(+0.17%) |
Jul 01, 2024 | 35.60 | 36.39 | 35.58 | 36.16 | 460,700 | +0.69(+1.95%) |
Jun 28, 2024 | 35.83 | 35.89 | 35.28 | 35.47 | 63,998 | -0.27(-0.76%) |
Jun 27, 2024 | 35.82 | 36.25 | 35.45 | 35.74 | 68,083 | +0.14(+0.39%) |
Jun 26, 2024 | 35.42 | 36.11 | 35.40 | 35.60 | 98,236 | +0.13(+0.37%) |
Jun 25, 2024 | 35.38 | 35.62 | 34.90 | 35.47 | 137,458 | +0.82(+2.37%) |
Jun 24, 2024 | 34.59 | 35.27 | 34.38 | 34.65 | 268,653 | -0.70(-1.98%) |
Jun 21, 2024 | 35.63 | 35.63 | 35.06 | 35.35 | 255,361 | -0.77(-2.13%) |
Jun 20, 2024 | 36.08 | 36.62 | 35.69 | 36.12 | 220,765 | +0.35(+0.98%) |
Jun 18, 2024 | 35.89 | 36.15 | 35.61 | 35.77 | 93,226 | -0.60(-1.65%) |
Jun 17, 2024 | 35.79 | 36.62 | 35.25 | 36.37 | 263,851 | +0.59(+1.65%) |
Jun 14, 2024 | 35.97 | 36.16 | 35.41 | 35.78 | 139,237 | -0.21(-0.58%) |
Jun 13, 2024 | 36.38 | 36.75 | 35.65 | 35.99 | 211,451 | -0.17(-0.47%) |
Jun 12, 2024 | 35.95 | 36.57 | 35.88 | 36.16 | 230,634 | +0.94(+2.67%) |
Jun 11, 2024 | 34.68 | 35.22 | 34.10 | 35.22 | 158,991 | -0.16(-0.45%) |
Jun 10, 2024 | 34.73 | 35.72 | 34.60 | 35.38 | 127,304 | +0.51(+1.46%) |
Jun 07, 2024 | 35.50 | 36.10 | 34.71 | 34.87 | 658,047 | -0.76(-2.13%) |
Jun 06, 2024 | 35.22 | 36.03 | 35.16 | 35.63 | 213,636 | +0.43(+1.22%) |
Jun 05, 2024 | 34.91 | 35.23 | 34.28 | 35.20 | 447,920 | +0.76(+2.21%) |
Jun 04, 2024 | 33.90 | 34.75 | 33.79 | 34.44 | 217,449 | +0.87(+2.59%) |
Jun 03, 2024 | 33.93 | 34.08 | 33.16 | 33.57 | 187,312 | +0.47(+1.42%) |
May 31, 2024 | 33.68 | 33.85 | 32.59 | 33.10 | 98,399 | -0.34(-1.02%) |
May 30, 2024 | 33.40 | 33.89 | 33.26 | 33.44 | 110,753 | +0.06(+0.18%) |
May 29, 2024 | 33.46 | 33.69 | 33.22 | 33.38 | 65,820 | -0.50(-1.48%) |
May 28, 2024 | 33.66 | 34.11 | 33.39 | 33.88 | 138,125 | +0.15(+0.44%) |
May 24, 2024 | 33.03 | 33.83 | 32.82 | 33.73 | 174,882 | +0.99(+3.02%) |
May 23, 2024 | 33.93 | 33.93 | 32.50 | 32.74 | 100,607 | -0.98(-2.91%) |
May 22, 2024 | 33.82 | 34.41 | 33.56 | 33.72 | 76,939 | -0.09(-0.27%) |
May 21, 2024 | 34.05 | 34.15 | 33.74 | 33.81 | 155,819 | -0.25(-0.73%) |
May 20, 2024 | 33.11 | 34.08 | 32.84 | 34.06 | 279,982 | +1.05(+3.18%) |
May 17, 2024 | 32.84 | 33.38 | 32.64 | 33.01 | 164,910 | +0.47(+1.44%) |
May 16, 2024 | 32.96 | 33.10 | 32.51 | 32.54 | 110,493 | -0.54(-1.63%) |
May 15, 2024 | 32.40 | 33.12 | 32.09 | 33.08 | 416,316 | +1.30(+4.09%) |
May 14, 2024 | 31.42 | 31.90 | 31.42 | 31.78 | 83,227 | +0.27(+0.86%) |
May 13, 2024 | 31.58 | 32.01 | 31.42 | 31.51 | 102,047 | +0.21(+0.67%) |
May 10, 2024 | 32.36 | 32.45 | 31.30 | 31.30 | 118,246 | -0.81(-2.52%) |
May 09, 2024 | 31.80 | 32.24 | 31.66 | 32.11 | 79,906 | -0.06(-0.19%) |
May 08, 2024 | 31.87 | 32.20 | 31.63 | 32.17 | 97,479 | -0.20(-0.62%) |
May 07, 2024 | 32.94 | 32.94 | 32.23 | 32.37 | 85,354 | -0.63(-1.91%) |
May 06, 2024 | 32.49 | 33.15 | 32.49 | 33.00 | 162,331 | +0.85(+2.64%) |
May 03, 2024 | 32.41 | 32.54 | 31.95 | 32.15 | 203,967 | +0.65(+2.06%) |
May 02, 2024 | 30.93 | 31.51 | 30.68 | 31.50 | 141,247 | +0.98(+3.21%) |