Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 41.02 | 41.55 | 40.73 | 41.50 | 50,325 | +0.47(+1.15%) |
Jul 19, 2024 | 41.28 | 41.35 | 40.54 | 41.03 | 53,623 | -0.15(-0.36%) |
Jul 18, 2024 | 41.58 | 42.05 | 41.18 | 41.18 | 54,864 | -0.64(-1.53%) |
Jul 17, 2024 | 42.15 | 42.33 | 41.80 | 41.82 | 62,849 | -0.38(-0.90%) |
Jul 16, 2024 | 41.73 | 42.49 | 41.56 | 42.20 | 90,786 | +0.67(+1.61%) |
Jul 15, 2024 | 40.52 | 41.84 | 40.25 | 41.53 | 80,914 | +1.37(+3.41%) |
Jul 12, 2024 | 40.01 | 40.55 | 40.00 | 40.16 | 44,624 | +0.31(+0.78%) |
Jul 11, 2024 | 39.25 | 40.20 | 38.62 | 39.85 | 71,637 | +0.62(+1.58%) |
Jul 10, 2024 | 38.70 | 39.25 | 38.44 | 39.23 | 61,610 | +0.59(+1.53%) |
Jul 09, 2024 | 38.90 | 39.05 | 38.55 | 38.64 | 62,016 | -0.27(-0.69%) |
Jul 08, 2024 | 38.00 | 38.95 | 37.87 | 38.91 | 94,147 | +0.92(+2.42%) |
Jul 05, 2024 | 39.02 | 39.02 | 37.68 | 37.99 | 52,978 | -1.03(-2.64%) |
Jul 03, 2024 | 38.10 | 39.22 | 38.10 | 39.02 | 45,258 | +0.78(+2.04%) |
Jul 02, 2024 | 37.00 | 38.89 | 36.99 | 38.24 | 94,909 | +1.36(+3.69%) |
Jul 01, 2024 | 38.00 | 38.02 | 36.39 | 36.88 | 103,205 | -1.12(-2.95%) |
Jun 28, 2024 | 36.93 | 38.24 | 36.78 | 38.00 | 257,476 | +1.26(+3.43%) |
Jun 27, 2024 | 38.00 | 39.95 | 36.00 | 36.74 | 224,386 | +1.81(+5.18%) |
Jun 26, 2024 | 34.46 | 35.86 | 34.46 | 34.93 | 129,578 | +0.43(+1.25%) |
Jun 25, 2024 | 34.37 | 34.94 | 34.05 | 34.50 | 51,267 | +0.06(+0.17%) |
Jun 24, 2024 | 34.10 | 34.63 | 33.95 | 34.44 | 64,184 | +0.49(+1.44%) |
Jun 21, 2024 | 33.85 | 34.14 | 33.75 | 33.95 | 117,074 | +0.02(+0.06%) |
Jun 20, 2024 | 34.08 | 34.27 | 33.82 | 33.93 | 44,804 | -0.19(-0.56%) |
Jun 18, 2024 | 34.58 | 34.59 | 34.00 | 34.12 | 50,181 | -0.28(-0.81%) |
Jun 17, 2024 | 34.30 | 34.65 | 34.01 | 34.40 | 76,407 | -0.07(-0.20%) |
Jun 14, 2024 | 34.22 | 34.49 | 33.81 | 34.47 | 49,527 | -0.17(-0.49%) |
Jun 13, 2024 | 35.10 | 35.10 | 34.56 | 34.64 | 29,514 | -0.54(-1.53%) |
Jun 12, 2024 | 35.79 | 35.87 | 35.13 | 35.18 | 30,705 | +0.13(+0.37%) |
Jun 11, 2024 | 35.23 | 35.23 | 34.73 | 35.05 | 24,871 | -0.32(-0.90%) |
Jun 10, 2024 | 35.45 | 35.49 | 34.60 | 35.37 | 37,027 | -0.38(-1.06%) |
Jun 07, 2024 | 35.75 | 35.92 | 35.67 | 35.75 | 36,495 | -0.31(-0.86%) |
Jun 06, 2024 | 36.61 | 36.75 | 35.78 | 36.06 | 62,017 | -0.77(-2.09%) |
Jun 05, 2024 | 36.82 | 36.83 | 36.30 | 36.83 | 37,394 | +0.35(+0.96%) |
Jun 04, 2024 | 36.80 | 36.80 | 36.11 | 36.48 | 48,556 | -0.45(-1.22%) |
Jun 03, 2024 | 37.10 | 37.26 | 36.55 | 36.93 | 39,824 | -0.07(-0.19%) |
May 31, 2024 | 36.95 | 37.09 | 36.78 | 37.00 | 76,603 | +0.31(+0.84%) |
May 30, 2024 | 36.70 | 36.78 | 36.02 | 36.69 | 44,866 | +0.12(+0.33%) |
May 29, 2024 | 36.50 | 37.12 | 36.38 | 36.57 | 44,108 | -0.43(-1.16%) |
May 28, 2024 | 37.54 | 37.91 | 36.94 | 37.00 | 80,842 | -0.45(-1.20%) |
May 24, 2024 | 37.40 | 37.91 | 37.02 | 37.45 | 70,153 | +0.30(+0.81%) |
May 23, 2024 | 36.88 | 37.43 | 36.64 | 37.15 | 61,835 | +0.43(+1.17%) |
May 22, 2024 | 37.02 | 37.12 | 36.51 | 36.72 | 80,461 | -0.33(-0.89%) |
May 21, 2024 | 37.52 | 37.77 | 36.90 | 37.05 | 36,385 | -0.55(-1.46%) |
May 20, 2024 | 38.16 | 38.16 | 37.59 | 37.60 | 41,097 | -0.59(-1.54%) |
May 17, 2024 | 38.95 | 38.95 | 37.87 | 38.19 | 48,757 | -0.72(-1.85%) |
May 16, 2024 | 38.69 | 39.05 | 38.59 | 38.91 | 30,192 | +0.25(+0.65%) |
May 15, 2024 | 38.95 | 38.95 | 38.41 | 38.66 | 43,152 | +0.02(+0.05%) |
May 14, 2024 | 39.11 | 39.30 | 38.60 | 38.64 | 54,592 | +0.02(+0.05%) |
May 13, 2024 | 38.72 | 39.40 | 38.55 | 38.62 | 68,196 | +0.16(+0.42%) |
May 10, 2024 | 39.34 | 39.34 | 38.32 | 38.46 | 34,512 | -0.70(-1.79%) |
May 09, 2024 | 39.31 | 39.33 | 38.83 | 39.16 | 39,915 | +0.19(+0.49%) |
May 08, 2024 | 39.24 | 39.41 | 38.77 | 38.97 | 66,122 | -0.55(-1.39%) |
May 07, 2024 | 40.00 | 40.23 | 39.51 | 39.52 | 34,512 | -0.43(-1.08%) |
May 06, 2024 | 39.89 | 40.11 | 39.74 | 39.95 | 25,792 | +0.42(+1.06%) |
May 03, 2024 | 39.99 | 40.13 | 39.42 | 39.53 | 62,710 | -0.30(-0.75%) |
May 02, 2024 | 39.28 | 39.94 | 39.12 | 39.83 | 58,426 | +0.86(+2.21%) |