Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 39.08 | 39.33 | 38.96 | 39.20 | 233,743 | +0.52(+1.34%) |
Jul 19, 2024 | 39.14 | 39.14 | 38.56 | 38.68 | 48,270 | +0.13(+0.34%) |
Jul 18, 2024 | 39.11 | 39.20 | 38.50 | 38.55 | 73,145 | -0.38(-0.98%) |
Jul 17, 2024 | 38.26 | 38.94 | 38.26 | 38.93 | 45,619 | +0.40(+1.04%) |
Jul 16, 2024 | 38.16 | 38.59 | 38.16 | 38.53 | 41,775 | +0.05(+0.13%) |
Jul 15, 2024 | 38.82 | 38.97 | 38.20 | 38.48 | 104,551 | -0.71(-1.81%) |
Jul 12, 2024 | 39.24 | 39.39 | 39.02 | 39.19 | 65,205 | +0.10(+0.26%) |
Jul 11, 2024 | 39.28 | 39.35 | 39.05 | 39.09 | 40,501 | +1.25(+3.30%) |
Jul 10, 2024 | 37.50 | 37.90 | 37.50 | 37.84 | 30,759 | -0.02(-0.07%) |
Jul 09, 2024 | 37.72 | 37.94 | 37.70 | 37.87 | 18,850 | +0.20(+0.52%) |
Jul 08, 2024 | 37.77 | 37.84 | 37.62 | 37.67 | 119,726 | -0.05(-0.13%) |
Jul 05, 2024 | 37.52 | 37.72 | 37.27 | 37.72 | 118,274 | +1.38(+3.80%) |
Jul 03, 2024 | 35.77 | 36.50 | 35.77 | 36.34 | 21,663 | +0.50(+1.40%) |
Jul 02, 2024 | 35.71 | 35.99 | 35.71 | 35.84 | 35,490 | -0.01(-0.03%) |
Jul 01, 2024 | 35.97 | 36.22 | 35.77 | 35.85 | 54,812 | -0.35(-0.97%) |
Jun 28, 2024 | 36.09 | 36.33 | 36.04 | 36.20 | 36,188 | -0.37(-1.01%) |
Jun 27, 2024 | 36.80 | 36.84 | 36.46 | 36.57 | 64,426 | +0.88(+2.47%) |
Jun 26, 2024 | 35.99 | 36.03 | 35.68 | 35.69 | 103,872 | -0.47(-1.30%) |
Jun 25, 2024 | 35.85 | 36.20 | 35.85 | 36.16 | 57,336 | +0.16(+0.45%) |
Jun 24, 2024 | 36.41 | 36.56 | 35.90 | 36.00 | 47,408 | -0.77(-2.08%) |
Jun 21, 2024 | 36.65 | 36.95 | 36.65 | 36.76 | 27,615 | -0.36(-0.96%) |
Jun 20, 2024 | 36.77 | 37.12 | 36.74 | 37.12 | 73,557 | +0.65(+1.78%) |
Jun 18, 2024 | 36.28 | 36.50 | 36.11 | 36.47 | 104,828 | +0.67(+1.87%) |
Jun 17, 2024 | 35.98 | 36.13 | 35.67 | 35.80 | 21,337 | +0.05(+0.13%) |
Jun 14, 2024 | 35.95 | 36.06 | 35.73 | 35.75 | 20,057 | -0.41(-1.12%) |
Jun 13, 2024 | 36.00 | 36.18 | 35.80 | 36.16 | 40,324 | +0.70(+1.97%) |
Jun 12, 2024 | 35.46 | 35.82 | 35.44 | 35.46 | 137,596 | +0.27(+0.78%) |
Jun 11, 2024 | 35.03 | 35.32 | 35.03 | 35.19 | 28,969 | -0.31(-0.88%) |
Jun 10, 2024 | 35.21 | 35.51 | 35.06 | 35.50 | 32,550 | -0.26(-0.73%) |
Jun 07, 2024 | 35.79 | 35.99 | 35.76 | 35.76 | 20,722 | +0.17(+0.48%) |
Jun 06, 2024 | 35.11 | 35.60 | 35.11 | 35.59 | 29,865 | +0.46(+1.31%) |
Jun 05, 2024 | 34.81 | 35.15 | 34.51 | 35.13 | 44,075 | +0.15(+0.43%) |
Jun 04, 2024 | 34.92 | 35.16 | 34.89 | 34.98 | 27,606 | +0.17(+0.49%) |
Jun 03, 2024 | 34.63 | 34.86 | 34.55 | 34.81 | 53,071 | -0.68(-1.92%) |
May 31, 2024 | 35.39 | 35.80 | 35.39 | 35.49 | 51,948 | +0.45(+1.28%) |
May 30, 2024 | 34.71 | 35.19 | 34.71 | 35.04 | 26,502 | +0.49(+1.42%) |
May 29, 2024 | 35.07 | 35.07 | 34.50 | 34.55 | 31,007 | -0.90(-2.54%) |
May 28, 2024 | 35.35 | 35.59 | 35.27 | 35.45 | 37,106 | +0.46(+1.30%) |
May 24, 2024 | 35.33 | 35.42 | 34.94 | 34.99 | 27,111 | -0.21(-0.58%) |
May 23, 2024 | 35.50 | 35.67 | 35.17 | 35.20 | 31,337 | +0.05(+0.14%) |
May 22, 2024 | 34.96 | 35.24 | 34.93 | 35.15 | 104,310 | +0.06(+0.17%) |
May 21, 2024 | 34.88 | 35.16 | 34.82 | 35.09 | 33,175 | -0.11(-0.31%) |
May 20, 2024 | 35.00 | 35.41 | 34.76 | 35.20 | 51,025 | -0.03(-0.09%) |
May 17, 2024 | 35.16 | 35.34 | 35.03 | 35.23 | 42,222 | -0.76(-2.11%) |
May 16, 2024 | 35.60 | 36.04 | 35.33 | 35.99 | 210,295 | +0.22(+0.62%) |
May 15, 2024 | 35.50 | 35.90 | 35.29 | 35.77 | 55,782 | +0.48(+1.36%) |
May 14, 2024 | 35.12 | 35.35 | 35.10 | 35.29 | 58,402 | -0.13(-0.37%) |
May 13, 2024 | 35.42 | 35.73 | 35.36 | 35.42 | 44,435 | -0.56(-1.56%) |
May 10, 2024 | 35.91 | 36.13 | 35.90 | 35.98 | 80,332 | +1.01(+2.89%) |
May 09, 2024 | 34.36 | 35.08 | 34.36 | 34.97 | 49,425 | +0.37(+1.07%) |
May 08, 2024 | 34.49 | 34.87 | 34.48 | 34.60 | 43,954 | +1.40(+4.22%) |
May 07, 2024 | 33.89 | 33.89 | 33.20 | 33.20 | 165,005 | -1.04(-3.04%) |
May 06, 2024 | 34.35 | 35.00 | 34.01 | 34.24 | 289,123 | +0.03(+0.09%) |
May 03, 2024 | 33.83 | 34.45 | 33.83 | 34.21 | 38,818 | +0.26(+0.77%) |
May 02, 2024 | 33.96 | 34.21 | 33.82 | 33.95 | 35,931 | +0.00(+0.00%) |