Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.56 | 42.01 | 41.27 | 41.85 | 175,936 | +0.05(+0.12%) |
Jul 18, 2024 | 42.54 | 42.73 | 41.50 | 41.80 | 868,464 | -0.90(-2.11%) |
Jul 17, 2024 | 42.50 | 43.28 | 42.28 | 42.70 | 361,421 | -0.38(-0.88%) |
Jul 16, 2024 | 42.13 | 43.33 | 41.90 | 43.08 | 447,195 | +1.26(+3.01%) |
Jul 15, 2024 | 42.20 | 42.74 | 41.52 | 41.82 | 549,699 | -0.40(-0.95%) |
Jul 12, 2024 | 41.85 | 42.38 | 41.73 | 42.22 | 428,983 | +0.70(+1.69%) |
Jul 11, 2024 | 40.13 | 41.64 | 39.89 | 41.52 | 763,825 | +1.59(+3.98%) |
Jul 10, 2024 | 38.23 | 40.10 | 38.15 | 39.93 | 686,698 | +1.91(+5.02%) |
Jul 09, 2024 | 38.42 | 38.56 | 37.76 | 38.02 | 522,244 | -0.54(-1.40%) |
Jul 08, 2024 | 38.70 | 39.15 | 38.42 | 38.56 | 372,227 | -0.13(-0.34%) |
Jul 05, 2024 | 40.19 | 40.35 | 38.68 | 38.69 | 726,627 | -1.69(-4.19%) |
Jul 04, 2024 | 39.52 | 40.41 | 39.34 | 40.38 | 344,432 | +0.58(+1.46%) |
Jul 03, 2024 | 38.32 | 39.99 | 38.32 | 39.80 | 571,103 | +1.62(+4.24%) |
Jul 02, 2024 | 37.34 | 38.52 | 37.18 | 38.18 | 362,534 | +0.60(+1.60%) |
Jun 28, 2024 | 37.58 | 0 | -0.28(-0.74%) | |||
Jun 27, 2024 | 37.79 | 38.56 | 37.70 | 37.86 | 458,594 | +0.05(+0.13%) |
Jun 26, 2024 | 38.33 | 38.57 | 37.60 | 37.81 | 413,439 | -0.83(-2.15%) |
Jun 25, 2024 | 38.10 | 38.64 | 37.78 | 38.64 | 336,640 | +0.25(+0.65%) |
Jun 24, 2024 | 37.11 | 38.45 | 37.11 | 38.39 | 477,628 | +1.49(+4.04%) |
Jun 21, 2024 | 37.22 | 37.69 | 36.82 | 36.90 | 2,270,354 | -0.13(-0.35%) |
Jun 20, 2024 | 36.88 | 37.41 | 36.57 | 37.03 | 401,427 | +0.03(+0.08%) |
Jun 19, 2024 | 36.76 | 37.35 | 36.76 | 37.00 | 337,245 | -0.16(-0.43%) |
Jun 18, 2024 | 36.99 | 37.82 | 36.86 | 37.16 | 737,429 | -0.01(-0.03%) |
Jun 17, 2024 | 37.41 | 37.63 | 36.80 | 37.17 | 663,471 | -0.55(-1.46%) |
Jun 14, 2024 | 38.16 | 38.39 | 37.42 | 37.72 | 434,437 | -0.60(-1.57%) |
Jun 13, 2024 | 39.09 | 39.16 | 38.31 | 38.32 | 473,334 | -0.41(-1.06%) |
Jun 12, 2024 | 39.14 | 39.84 | 38.68 | 38.73 | 824,998 | +0.39(+1.02%) |
Jun 11, 2024 | 39.06 | 39.16 | 38.14 | 38.34 | 656,804 | -1.01(-2.57%) |
Jun 10, 2024 | 38.85 | 39.91 | 38.80 | 39.35 | 328,267 | +0.04(+0.10%) |
Jun 07, 2024 | 39.86 | 40.05 | 39.13 | 39.31 | 1,131,001 | -1.05(-2.60%) |
Jun 06, 2024 | 39.71 | 40.58 | 39.45 | 40.36 | 660,863 | +0.41(+1.03%) |
Jun 05, 2024 | 39.57 | 40.50 | 39.40 | 39.95 | 429,873 | +0.47(+1.19%) |
Jun 04, 2024 | 39.80 | 39.85 | 38.84 | 39.48 | 434,450 | -0.25(-0.63%) |
Jun 03, 2024 | 39.45 | 40.05 | 38.92 | 39.73 | 445,555 | +0.35(+0.89%) |
May 31, 2024 | 39.07 | 39.76 | 38.78 | 39.38 | 316,932 | -0.11(-0.28%) |
May 30, 2024 | 38.81 | 39.68 | 38.79 | 39.49 | 592,913 | +1.00(+2.60%) |
May 29, 2024 | 40.62 | 40.66 | 38.43 | 38.49 | 1,273,903 | -2.18(-5.36%) |
May 28, 2024 | 41.49 | 41.52 | 40.20 | 40.67 | 851,757 | -0.76(-1.83%) |
May 27, 2024 | 41.96 | 41.99 | 41.30 | 41.43 | 217,894 | +0.28(+0.68%) |
May 24, 2024 | 40.35 | 41.21 | 40.35 | 41.15 | 371,606 | +0.71(+1.76%) |
May 23, 2024 | 41.00 | 41.66 | 40.20 | 40.44 | 528,314 | -0.54(-1.32%) |
May 22, 2024 | 41.01 | 41.96 | 40.87 | 40.98 | 287,799 | -0.31(-0.75%) |
May 21, 2024 | 41.59 | 41.82 | 40.94 | 41.29 | 420,778 | -0.41(-0.98%) |
May 17, 2024 | 41.70 | 0 | +0.21(+0.51%) | |||
May 16, 2024 | 41.33 | 41.61 | 41.12 | 41.49 | 295,355 | +0.10(+0.24%) |
May 15, 2024 | 41.05 | 41.51 | 40.83 | 41.39 | 1,022,221 | +0.44(+1.07%) |
May 14, 2024 | 41.57 | 42.01 | 40.65 | 40.95 | 381,736 | -0.80(-1.92%) |
May 13, 2024 | 41.94 | 42.30 | 41.32 | 41.75 | 793,847 | -0.23(-0.55%) |
May 10, 2024 | 41.96 | 42.31 | 41.39 | 41.98 | 308,419 | +0.00(+0.00%) |
May 09, 2024 | 41.69 | 42.22 | 41.39 | 41.98 | 427,641 | +0.28(+0.67%) |
May 08, 2024 | 40.98 | 41.85 | 40.63 | 41.70 | 1,051,515 | +0.60(+1.46%) |
May 07, 2024 | 41.48 | 41.51 | 40.69 | 41.10 | 356,478 | -0.23(-0.56%) |
May 06, 2024 | 40.31 | 41.34 | 40.10 | 41.33 | 698,631 | +1.23(+3.07%) |
May 03, 2024 | 39.30 | 40.10 | 39.22 | 40.10 | 577,170 | +1.15(+2.95%) |
May 02, 2024 | 38.49 | 39.00 | 37.90 | 38.95 | 392,953 | +0.98(+2.58%) |