Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.73 | 45.78 | 44.31 | 44.81 | 64,365 | -0.29(-0.64%) |
Jul 25, 2024 | 43.49 | 45.20 | 43.49 | 45.10 | 59,801 | +1.84(+4.25%) |
Jul 24, 2024 | 43.59 | 44.95 | 43.26 | 43.26 | 83,429 | -0.34(-0.78%) |
Jul 23, 2024 | 42.23 | 43.89 | 42.17 | 43.60 | 53,879 | +1.23(+2.90%) |
Jul 22, 2024 | 41.55 | 42.94 | 40.93 | 42.37 | 44,059 | +0.87(+2.10%) |
Jul 19, 2024 | 41.19 | 41.98 | 41.19 | 41.50 | 36,947 | +0.36(+0.88%) |
Jul 18, 2024 | 42.40 | 43.35 | 40.78 | 41.14 | 57,918 | -1.60(-3.75%) |
Jul 17, 2024 | 41.82 | 42.82 | 41.82 | 42.74 | 61,480 | +0.54(+1.29%) |
Jul 16, 2024 | 40.72 | 42.30 | 40.13 | 42.20 | 72,540 | +1.82(+4.51%) |
Jul 15, 2024 | 39.18 | 40.76 | 39.18 | 40.38 | 66,419 | +1.52(+3.91%) |
Jul 12, 2024 | 38.67 | 39.50 | 38.58 | 38.86 | 39,182 | +0.11(+0.28%) |
Jul 11, 2024 | 37.50 | 39.87 | 37.50 | 38.75 | 85,227 | +1.43(+3.83%) |
Jul 10, 2024 | 36.52 | 37.32 | 36.48 | 37.32 | 35,206 | +0.76(+2.08%) |
Jul 09, 2024 | 36.16 | 36.61 | 35.53 | 36.56 | 39,061 | +0.30(+0.83%) |
Jul 08, 2024 | 36.30 | 36.50 | 36.04 | 36.26 | 24,889 | +0.44(+1.23%) |
Jul 05, 2024 | 36.02 | 36.07 | 35.68 | 35.82 | 29,568 | -0.28(-0.78%) |
Jul 03, 2024 | 36.63 | 36.63 | 36.07 | 36.10 | 18,590 | -0.55(-1.50%) |
Jul 02, 2024 | 36.20 | 36.68 | 34.88 | 36.65 | 31,591 | +0.28(+0.77%) |
Jul 01, 2024 | 36.97 | 37.02 | 36.05 | 36.37 | 33,726 | -0.47(-1.28%) |
Jun 28, 2024 | 36.02 | 36.96 | 35.70 | 36.84 | 182,491 | +1.05(+2.93%) |
Jun 27, 2024 | 35.03 | 35.79 | 35.03 | 35.79 | 29,287 | +0.77(+2.20%) |
Jun 26, 2024 | 34.11 | 35.48 | 33.84 | 35.02 | 55,718 | +0.54(+1.57%) |
Jun 25, 2024 | 34.41 | 34.87 | 34.41 | 34.48 | 20,216 | -0.21(-0.61%) |
Jun 24, 2024 | 33.71 | 35.10 | 33.71 | 34.69 | 33,346 | +1.21(+3.61%) |
Jun 21, 2024 | 34.26 | 34.48 | 33.37 | 33.48 | 125,315 | -0.72(-2.11%) |
Jun 20, 2024 | 34.61 | 34.65 | 34.01 | 34.20 | 21,980 | -0.48(-1.38%) |
Jun 18, 2024 | 34.05 | 34.94 | 34.00 | 34.68 | 44,012 | +0.60(+1.76%) |
Jun 17, 2024 | 33.21 | 34.13 | 33.21 | 34.08 | 20,832 | +0.61(+1.82%) |
Jun 14, 2024 | 33.50 | 33.90 | 33.00 | 33.47 | 21,739 | -0.32(-0.95%) |
Jun 13, 2024 | 34.49 | 34.49 | 33.67 | 33.79 | 23,085 | -0.79(-2.28%) |
Jun 12, 2024 | 34.29 | 35.15 | 34.28 | 34.58 | 29,292 | +1.20(+3.59%) |
Jun 11, 2024 | 32.63 | 33.57 | 32.63 | 33.38 | 23,011 | +0.38(+1.15%) |
Jun 10, 2024 | 33.23 | 33.44 | 32.85 | 33.00 | 13,484 | -0.53(-1.58%) |
Jun 07, 2024 | 33.58 | 33.73 | 33.17 | 33.53 | 18,001 | -0.41(-1.21%) |
Jun 06, 2024 | 33.71 | 34.03 | 33.50 | 33.94 | 15,265 | -0.05(-0.15%) |
Jun 05, 2024 | 33.57 | 34.00 | 33.57 | 33.99 | 17,039 | +0.42(+1.25%) |
Jun 04, 2024 | 34.06 | 34.06 | 33.50 | 33.57 | 24,195 | -0.69(-2.01%) |
Jun 03, 2024 | 34.86 | 35.04 | 34.12 | 34.26 | 13,465 | -0.48(-1.38%) |
May 31, 2024 | 34.45 | 35.02 | 34.45 | 34.74 | 35,968 | +0.50(+1.46%) |
May 30, 2024 | 33.63 | 34.33 | 33.63 | 34.24 | 23,521 | +0.84(+2.51%) |
May 29, 2024 | 33.46 | 33.68 | 33.17 | 33.40 | 23,824 | -0.59(-1.74%) |
May 28, 2024 | 34.64 | 34.84 | 33.87 | 33.99 | 20,130 | -0.70(-2.02%) |
May 24, 2024 | 34.51 | 35.40 | 34.50 | 34.69 | 28,599 | +0.43(+1.26%) |
May 23, 2024 | 35.08 | 35.37 | 34.08 | 34.26 | 25,589 | -0.74(-2.11%) |
May 22, 2024 | 34.79 | 35.46 | 34.63 | 35.00 | 24,097 | +0.04(+0.11%) |
May 21, 2024 | 34.29 | 35.17 | 34.09 | 34.96 | 15,584 | +0.44(+1.27%) |
May 20, 2024 | 35.67 | 35.70 | 34.52 | 34.52 | 34,914 | -1.28(-3.58%) |
May 17, 2024 | 35.47 | 35.88 | 35.32 | 35.80 | 18,447 | +0.31(+0.87%) |
May 16, 2024 | 35.20 | 35.64 | 35.20 | 35.49 | 22,769 | +0.14(+0.40%) |
May 15, 2024 | 35.58 | 35.58 | 35.15 | 35.35 | 15,453 | +0.04(+0.11%) |
May 14, 2024 | 34.77 | 35.34 | 34.77 | 35.31 | 19,065 | +0.48(+1.38%) |
May 13, 2024 | 35.60 | 35.61 | 34.82 | 34.83 | 36,126 | -0.76(-2.14%) |
May 10, 2024 | 35.88 | 36.14 | 35.18 | 35.59 | 10,019 | -0.21(-0.59%) |
May 09, 2024 | 35.10 | 35.80 | 35.00 | 35.80 | 27,741 | +0.45(+1.27%) |
May 08, 2024 | 34.74 | 35.35 | 34.37 | 35.35 | 15,127 | +0.22(+0.62%) |
May 07, 2024 | 35.57 | 36.27 | 35.03 | 35.13 | 23,547 | -0.06(-0.17%) |
May 06, 2024 | 35.22 | 36.36 | 35.13 | 35.19 | 34,712 | -0.03(-0.08%) |
May 03, 2024 | 35.20 | 35.27 | 34.43 | 35.22 | 22,585 | +0.57(+1.63%) |
May 02, 2024 | 34.10 | 34.83 | 34.04 | 34.66 | 38,831 | +0.84(+2.48%) |