Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 40.79 | 41.95 | 40.79 | 41.74 | 17,788 | +1.10(+2.71%) |
Jul 19, 2024 | 39.97 | 40.93 | 39.97 | 40.64 | 7,082 | +0.74(+1.85%) |
Jul 18, 2024 | 39.10 | 39.92 | 39.10 | 39.90 | 5,601 | -0.83(-2.04%) |
Jul 17, 2024 | 36.05 | 40.73 | 36.05 | 40.73 | 18,621 | +0.28(+0.69%) |
Jul 16, 2024 | 39.25 | 40.69 | 39.25 | 40.45 | 31,747 | +1.33(+3.40%) |
Jul 15, 2024 | 37.97 | 39.12 | 37.50 | 39.12 | 9,292 | +1.54(+4.10%) |
Jul 12, 2024 | 37.82 | 38.03 | 36.83 | 37.58 | 11,211 | +0.26(+0.70%) |
Jul 11, 2024 | 35.24 | 37.32 | 35.16 | 37.32 | 14,947 | +2.54(+7.30%) |
Jul 10, 2024 | 34.63 | 34.82 | 33.84 | 34.78 | 4,324 | +0.37(+1.08%) |
Jul 09, 2024 | 34.25 | 34.61 | 34.04 | 34.41 | 5,203 | -0.12(-0.35%) |
Jul 08, 2024 | 34.29 | 34.53 | 34.00 | 34.53 | 13,119 | +1.26(+3.79%) |
Jul 05, 2024 | 35.17 | 35.17 | 33.26 | 33.27 | 19,224 | -1.70(-4.86%) |
Jul 03, 2024 | 35.17 | 35.17 | 34.96 | 34.97 | 1,962 | +0.06(+0.17%) |
Jul 02, 2024 | 34.71 | 34.94 | 34.71 | 34.91 | 2,730 | -0.42(-1.19%) |
Jul 01, 2024 | 35.45 | 35.45 | 34.79 | 35.33 | 11,802 | -0.65(-1.81%) |
Jun 28, 2024 | 34.01 | 35.98 | 34.00 | 35.98 | 75,888 | +1.71(+4.99%) |
Jun 27, 2024 | 33.93 | 34.29 | 33.93 | 34.27 | 3,941 | +0.78(+2.33%) |
Jun 26, 2024 | 33.55 | 33.98 | 33.17 | 33.49 | 7,969 | +0.13(+0.39%) |
Jun 25, 2024 | 32.50 | 33.50 | 32.50 | 33.36 | 5,252 | +0.76(+2.33%) |
Jun 24, 2024 | 32.77 | 33.57 | 32.55 | 32.60 | 34,525 | +0.09(+0.28%) |
Jun 21, 2024 | 33.46 | 34.00 | 32.51 | 32.51 | 21,454 | -0.96(-2.87%) |
Jun 20, 2024 | 34.15 | 35.20 | 33.47 | 33.47 | 12,766 | -0.90(-2.62%) |
Jun 18, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 4,427 | -0.61(-1.74%) |
Jun 17, 2024 | 35.20 | 35.20 | 34.86 | 34.98 | 2,897 | -0.20(-0.57%) |
Jun 14, 2024 | 35.24 | 35.37 | 34.46 | 35.18 | 5,666 | +0.12(+0.34%) |
Jun 13, 2024 | 35.00 | 35.38 | 35.00 | 35.06 | 7,947 | -0.04(-0.11%) |
Jun 12, 2024 | 34.53 | 35.10 | 34.53 | 35.10 | 5,931 | +0.87(+2.54%) |
Jun 11, 2024 | 34.03 | 34.23 | 34.03 | 34.23 | 3,581 | -0.62(-1.78%) |
Jun 10, 2024 | 34.49 | 34.85 | 34.48 | 34.85 | 7,798 | +0.19(+0.55%) |
Jun 07, 2024 | 34.48 | 34.90 | 34.48 | 34.66 | 2,905 | +0.04(+0.12%) |
Jun 06, 2024 | 35.16 | 35.16 | 34.62 | 34.62 | 3,227 | -0.17(-0.49%) |
Jun 05, 2024 | 34.51 | 34.79 | 34.50 | 34.79 | 3,870 | +0.10(+0.29%) |
Jun 04, 2024 | 34.48 | 34.98 | 34.48 | 34.69 | 2,368 | +0.14(+0.41%) |
Jun 03, 2024 | 35.19 | 35.19 | 34.55 | 34.55 | 6,321 | -0.37(-1.06%) |
May 31, 2024 | 35.01 | 35.12 | 34.61 | 34.92 | 5,245 | +0.14(+0.40%) |
May 30, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 2,476 | +0.25(+0.72%) |
May 29, 2024 | 34.92 | 34.92 | 34.53 | 34.53 | 3,954 | -0.39(-1.12%) |
May 28, 2024 | 35.30 | 35.38 | 34.92 | 34.92 | 4,756 | -0.62(-1.74%) |
May 24, 2024 | 35.47 | 35.82 | 35.47 | 35.54 | 3,176 | +0.26(+0.74%) |
May 23, 2024 | 35.46 | 35.65 | 35.28 | 35.28 | 6,029 | -0.48(-1.34%) |
May 22, 2024 | 35.26 | 35.77 | 35.26 | 35.76 | 3,923 | +0.53(+1.50%) |
May 21, 2024 | 35.35 | 35.84 | 35.05 | 35.23 | 4,655 | -0.36(-1.01%) |
May 20, 2024 | 35.29 | 35.65 | 35.23 | 35.59 | 5,124 | +0.43(+1.22%) |
May 17, 2024 | 35.41 | 35.41 | 34.95 | 35.16 | 4,390 | -0.22(-0.62%) |
May 16, 2024 | 35.00 | 35.38 | 35.00 | 35.38 | 4,684 | +0.26(+0.74%) |
May 15, 2024 | 35.24 | 35.46 | 34.87 | 35.12 | 4,672 | +0.06(+0.17%) |
May 14, 2024 | 35.08 | 35.08 | 35.06 | 35.06 | 4,411 | -0.03(-0.09%) |
May 13, 2024 | 35.22 | 35.22 | 34.98 | 35.09 | 4,358 | -0.11(-0.31%) |
May 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 1,924 | +0.02(+0.06%) |
May 09, 2024 | 35.02 | 35.18 | 35.02 | 35.18 | 4,254 | -0.05(-0.14%) |
May 08, 2024 | 35.28 | 35.28 | 35.23 | 35.23 | 2,177 | -0.09(-0.25%) |
May 07, 2024 | 35.00 | 35.93 | 35.00 | 35.32 | 6,676 | -0.90(-2.48%) |
May 06, 2024 | 36.00 | 36.45 | 36.00 | 36.22 | 4,252 | +0.03(+0.08%) |
May 03, 2024 | 36.00 | 36.19 | 35.77 | 36.19 | 11,679 | +0.46(+1.29%) |
May 02, 2024 | 36.10 | 36.19 | 35.73 | 35.73 | 5,063 | -0.17(-0.47%) |