Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 43.42 | 44.79 | 42.96 | 44.22 | 49,342 | +0.71(+1.63%) |
Jul 19, 2024 | 43.60 | 44.32 | 43.16 | 43.51 | 37,482 | -0.09(-0.21%) |
Jul 18, 2024 | 44.61 | 45.39 | 43.42 | 43.60 | 45,641 | -1.49(-3.30%) |
Jul 17, 2024 | 43.88 | 45.33 | 43.88 | 45.09 | 67,142 | +0.27(+0.60%) |
Jul 16, 2024 | 42.36 | 44.94 | 42.36 | 44.82 | 94,144 | +2.63(+6.23%) |
Jul 15, 2024 | 41.16 | 42.41 | 40.83 | 42.19 | 83,840 | +1.53(+3.76%) |
Jul 12, 2024 | 40.20 | 40.71 | 39.86 | 40.66 | 77,587 | +1.01(+2.55%) |
Jul 11, 2024 | 38.85 | 40.08 | 38.60 | 39.65 | 61,452 | +1.57(+4.12%) |
Jul 10, 2024 | 36.99 | 38.09 | 36.97 | 38.08 | 44,111 | +1.21(+3.28%) |
Jul 09, 2024 | 36.37 | 36.90 | 36.00 | 36.87 | 39,935 | +0.60(+1.65%) |
Jul 08, 2024 | 36.02 | 36.40 | 35.74 | 36.27 | 40,255 | +0.65(+1.82%) |
Jul 05, 2024 | 36.40 | 36.87 | 35.62 | 35.62 | 42,357 | -0.90(-2.46%) |
Jul 03, 2024 | 37.19 | 37.19 | 36.44 | 36.52 | 25,816 | -0.54(-1.46%) |
Jul 02, 2024 | 36.58 | 37.08 | 36.49 | 37.06 | 42,517 | +0.71(+1.95%) |
Jul 01, 2024 | 36.55 | 36.55 | 36.03 | 36.35 | 46,151 | -0.53(-1.44%) |
Jun 28, 2024 | 36.05 | 37.45 | 36.05 | 36.88 | 196,706 | +1.09(+3.05%) |
Jun 27, 2024 | 35.86 | 35.94 | 35.51 | 35.79 | 24,687 | +0.16(+0.45%) |
Jun 26, 2024 | 34.85 | 35.77 | 34.83 | 35.63 | 43,743 | +0.48(+1.37%) |
Jun 25, 2024 | 35.48 | 35.49 | 35.14 | 35.15 | 26,768 | -0.19(-0.54%) |
Jun 24, 2024 | 35.15 | 35.90 | 34.87 | 35.34 | 46,320 | +0.50(+1.44%) |
Jun 21, 2024 | 35.52 | 35.62 | 34.60 | 34.84 | 133,658 | -0.51(-1.44%) |
Jun 20, 2024 | 35.39 | 35.66 | 35.27 | 35.35 | 29,647 | -0.27(-0.76%) |
Jun 18, 2024 | 35.47 | 35.86 | 34.87 | 35.62 | 32,927 | +0.08(+0.23%) |
Jun 17, 2024 | 34.96 | 35.64 | 34.84 | 35.54 | 37,291 | +0.40(+1.14%) |
Jun 14, 2024 | 35.46 | 35.76 | 35.01 | 35.14 | 27,986 | -0.50(-1.40%) |
Jun 13, 2024 | 36.11 | 36.39 | 35.45 | 35.64 | 28,128 | -0.62(-1.71%) |
Jun 12, 2024 | 36.14 | 36.98 | 35.85 | 36.26 | 47,346 | +0.86(+2.43%) |
Jun 11, 2024 | 35.32 | 35.47 | 34.90 | 35.40 | 33,440 | -0.12(-0.34%) |
Jun 10, 2024 | 36.09 | 36.09 | 35.40 | 35.52 | 46,184 | -0.62(-1.72%) |
Jun 07, 2024 | 36.12 | 36.40 | 36.07 | 36.14 | 36,487 | -0.26(-0.71%) |
Jun 06, 2024 | 36.45 | 36.50 | 36.06 | 36.40 | 47,648 | -0.02(-0.05%) |
Jun 05, 2024 | 36.33 | 36.50 | 35.99 | 36.42 | 63,460 | +0.27(+0.75%) |
Jun 04, 2024 | 36.39 | 36.61 | 36.13 | 36.15 | 42,933 | -0.48(-1.31%) |
Jun 03, 2024 | 37.46 | 37.49 | 36.57 | 36.63 | 44,448 | -0.41(-1.11%) |
May 31, 2024 | 37.13 | 37.25 | 36.94 | 37.04 | 43,251 | +0.02(+0.05%) |
May 30, 2024 | 36.56 | 37.24 | 36.32 | 37.02 | 41,936 | +0.85(+2.35%) |
May 29, 2024 | 36.54 | 36.77 | 35.87 | 36.17 | 37,383 | -0.94(-2.53%) |
May 28, 2024 | 37.53 | 37.60 | 36.69 | 37.11 | 33,728 | -0.20(-0.54%) |
May 24, 2024 | 37.51 | 37.51 | 37.08 | 37.31 | 25,095 | +0.16(+0.43%) |
May 23, 2024 | 38.49 | 38.49 | 37.08 | 37.15 | 46,354 | -1.36(-3.53%) |
May 22, 2024 | 38.43 | 38.59 | 38.18 | 38.51 | 30,348 | +0.03(+0.08%) |
May 21, 2024 | 37.79 | 38.48 | 37.20 | 38.48 | 24,384 | +0.85(+2.26%) |
May 20, 2024 | 39.09 | 39.37 | 37.63 | 37.63 | 70,945 | -1.54(-3.93%) |
May 17, 2024 | 39.18 | 39.60 | 39.14 | 39.17 | 28,664 | +0.22(+0.56%) |
May 16, 2024 | 38.80 | 39.04 | 38.75 | 38.95 | 26,468 | -0.13(-0.33%) |
May 15, 2024 | 38.61 | 39.11 | 38.61 | 39.08 | 29,080 | +0.54(+1.40%) |
May 14, 2024 | 38.36 | 38.55 | 38.26 | 38.54 | 39,935 | +0.60(+1.58%) |
May 13, 2024 | 38.65 | 38.65 | 37.94 | 37.94 | 16,748 | -0.46(-1.20%) |
May 10, 2024 | 38.63 | 38.63 | 38.19 | 38.40 | 20,948 | -0.15(-0.39%) |
May 09, 2024 | 37.99 | 38.60 | 37.99 | 38.55 | 44,966 | +0.52(+1.37%) |
May 08, 2024 | 37.39 | 38.19 | 37.39 | 38.03 | 22,448 | +0.39(+1.04%) |
May 07, 2024 | 38.33 | 38.47 | 37.61 | 37.64 | 29,199 | -0.47(-1.23%) |
May 06, 2024 | 37.70 | 38.49 | 37.70 | 38.11 | 45,369 | +0.46(+1.22%) |
May 03, 2024 | 37.82 | 37.82 | 37.22 | 37.65 | 33,077 | +0.14(+0.37%) |
May 02, 2024 | 36.77 | 37.57 | 36.77 | 37.51 | 39,122 | +1.09(+2.99%) |