Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 41.67 | 41.80 | 40.92 | 41.61 | 53,286 | +0.53(+1.29%) |
Jul 25, 2024 | 40.42 | 41.95 | 40.36 | 41.08 | 52,002 | +0.86(+2.14%) |
Jul 24, 2024 | 40.98 | 41.83 | 39.88 | 40.22 | 64,244 | -0.98(-2.38%) |
Jul 23, 2024 | 40.34 | 41.49 | 40.34 | 41.20 | 65,585 | +0.75(+1.85%) |
Jul 22, 2024 | 39.38 | 40.84 | 38.73 | 40.45 | 95,030 | +0.66(+1.66%) |
Jul 19, 2024 | 39.66 | 40.17 | 39.45 | 39.79 | 55,164 | +0.21(+0.53%) |
Jul 18, 2024 | 40.32 | 41.12 | 38.96 | 39.58 | 63,943 | -1.08(-2.66%) |
Jul 17, 2024 | 38.73 | 41.50 | 38.20 | 40.66 | 86,893 | +0.26(+0.64%) |
Jul 16, 2024 | 38.64 | 40.52 | 38.64 | 40.40 | 123,453 | +1.96(+5.10%) |
Jul 15, 2024 | 37.41 | 38.59 | 37.25 | 38.44 | 71,202 | +1.62(+4.40%) |
Jul 12, 2024 | 36.67 | 37.29 | 36.00 | 36.82 | 100,448 | +0.06(+0.16%) |
Jul 11, 2024 | 35.35 | 37.49 | 34.89 | 36.76 | 117,857 | +1.56(+4.43%) |
Jul 10, 2024 | 34.66 | 35.21 | 34.62 | 35.20 | 28,736 | +0.78(+2.27%) |
Jul 09, 2024 | 34.07 | 34.59 | 34.07 | 34.42 | 19,385 | +0.23(+0.67%) |
Jul 08, 2024 | 34.30 | 34.60 | 34.00 | 34.19 | 28,812 | +0.30(+0.89%) |
Jul 05, 2024 | 34.60 | 34.60 | 33.82 | 33.89 | 23,537 | -0.88(-2.53%) |
Jul 03, 2024 | 35.20 | 35.20 | 34.69 | 34.77 | 17,176 | -0.40(-1.14%) |
Jul 02, 2024 | 35.17 | 35.34 | 35.00 | 35.17 | 35,745 | +0.27(+0.77%) |
Jul 01, 2024 | 35.20 | 35.34 | 34.50 | 34.90 | 35,123 | -0.30(-0.85%) |
Jun 28, 2024 | 34.25 | 35.20 | 34.24 | 35.20 | 238,767 | +1.14(+3.35%) |
Jun 27, 2024 | 33.88 | 34.08 | 33.58 | 34.06 | 38,582 | +0.48(+1.43%) |
Jun 26, 2024 | 33.06 | 33.87 | 32.85 | 33.58 | 27,069 | +0.17(+0.51%) |
Jun 25, 2024 | 33.49 | 34.01 | 33.36 | 33.41 | 17,701 | -0.24(-0.71%) |
Jun 24, 2024 | 33.63 | 34.25 | 33.42 | 33.65 | 74,431 | +0.26(+0.78%) |
Jun 21, 2024 | 33.43 | 33.62 | 33.05 | 33.39 | 80,127 | -0.03(-0.09%) |
Jun 20, 2024 | 32.85 | 33.55 | 32.85 | 33.42 | 20,744 | +0.21(+0.63%) |
Jun 18, 2024 | 33.21 | 33.82 | 32.97 | 33.21 | 31,370 | +0.06(+0.18%) |
Jun 17, 2024 | 33.04 | 33.41 | 32.37 | 33.15 | 46,301 | +0.00(+0.00%) |
Jun 14, 2024 | 32.86 | 33.17 | 32.79 | 33.15 | 29,934 | -0.30(-0.90%) |
Jun 13, 2024 | 34.03 | 34.03 | 33.04 | 33.45 | 19,012 | -0.19(-0.56%) |
Jun 12, 2024 | 34.09 | 34.58 | 33.35 | 33.64 | 32,179 | +0.58(+1.75%) |
Jun 11, 2024 | 32.72 | 33.26 | 32.24 | 33.06 | 47,457 | -0.02(-0.06%) |
Jun 10, 2024 | 33.11 | 33.38 | 32.72 | 33.08 | 36,227 | -0.39(-1.17%) |
Jun 07, 2024 | 33.10 | 33.55 | 33.10 | 33.47 | 27,399 | +0.07(+0.21%) |
Jun 06, 2024 | 33.18 | 33.49 | 33.01 | 33.40 | 22,105 | -0.01(-0.03%) |
Jun 05, 2024 | 33.15 | 33.53 | 33.04 | 33.41 | 23,658 | +0.51(+1.55%) |
Jun 04, 2024 | 33.02 | 33.33 | 32.82 | 32.90 | 37,846 | -0.40(-1.20%) |
Jun 03, 2024 | 33.89 | 33.89 | 33.15 | 33.30 | 36,300 | -0.40(-1.19%) |
May 31, 2024 | 33.72 | 33.91 | 33.20 | 33.70 | 54,240 | +0.33(+0.99%) |
May 30, 2024 | 33.27 | 33.54 | 33.15 | 33.37 | 22,499 | +0.51(+1.55%) |
May 29, 2024 | 32.73 | 33.20 | 31.75 | 32.86 | 30,019 | -0.61(-1.82%) |
May 28, 2024 | 34.07 | 34.07 | 33.38 | 33.47 | 22,538 | -0.38(-1.12%) |
May 24, 2024 | 33.48 | 33.87 | 33.41 | 33.85 | 21,460 | +0.51(+1.53%) |
May 23, 2024 | 34.18 | 34.38 | 33.21 | 33.34 | 33,412 | -0.80(-2.34%) |
May 22, 2024 | 34.25 | 34.46 | 33.95 | 34.14 | 43,239 | -0.19(-0.55%) |
May 21, 2024 | 33.93 | 34.56 | 33.93 | 34.33 | 18,149 | +0.25(+0.73%) |
May 20, 2024 | 34.99 | 34.99 | 34.08 | 34.08 | 32,192 | -0.86(-2.46%) |
May 17, 2024 | 34.50 | 34.98 | 34.46 | 34.94 | 58,425 | +0.61(+1.78%) |
May 16, 2024 | 34.32 | 34.50 | 34.20 | 34.33 | 46,834 | +0.01(+0.03%) |
May 15, 2024 | 34.33 | 34.50 | 34.13 | 34.32 | 22,809 | +0.19(+0.56%) |
May 14, 2024 | 34.50 | 34.50 | 34.10 | 34.13 | 23,523 | -0.09(-0.26%) |
May 13, 2024 | 34.50 | 34.62 | 34.16 | 34.22 | 45,108 | -0.16(-0.47%) |
May 10, 2024 | 34.35 | 34.48 | 33.99 | 34.38 | 37,730 | -0.10(-0.29%) |
May 09, 2024 | 34.24 | 34.50 | 34.15 | 34.48 | 28,709 | +0.22(+0.64%) |
May 08, 2024 | 34.09 | 34.33 | 33.99 | 34.26 | 18,965 | +0.14(+0.41%) |
May 07, 2024 | 34.50 | 34.50 | 34.08 | 34.12 | 30,223 | -0.19(-0.55%) |
May 06, 2024 | 34.28 | 34.50 | 34.28 | 34.31 | 27,133 | +0.27(+0.79%) |
May 03, 2024 | 34.44 | 34.50 | 34.04 | 34.04 | 29,695 | -0.10(-0.29%) |
May 02, 2024 | 33.71 | 34.25 | 33.59 | 34.14 | 35,213 | +0.65(+1.94%) |