Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 45.02 | 47.57 | 45.02 | 46.84 | 610,271 | +1.49(+3.29%) |
Jul 22, 2024 | 44.05 | 45.40 | 43.73 | 45.35 | 312,897 | +1.69(+3.87%) |
Jul 19, 2024 | 43.23 | 44.46 | 43.03 | 43.66 | 266,443 | +0.66(+1.53%) |
Jul 18, 2024 | 42.82 | 44.21 | 41.97 | 43.00 | 289,518 | -0.06(-0.14%) |
Jul 17, 2024 | 42.18 | 43.52 | 42.18 | 43.06 | 460,431 | +0.73(+1.72%) |
Jul 16, 2024 | 40.89 | 42.76 | 40.85 | 42.33 | 392,338 | +1.87(+4.62%) |
Jul 15, 2024 | 39.96 | 41.21 | 39.95 | 40.46 | 324,042 | +1.01(+2.56%) |
Jul 12, 2024 | 39.45 | 39.74 | 39.17 | 39.45 | 323,734 | +0.40(+1.02%) |
Jul 11, 2024 | 38.65 | 39.32 | 38.24 | 39.05 | 296,106 | +1.12(+2.95%) |
Jul 10, 2024 | 37.46 | 37.98 | 37.40 | 37.93 | 202,665 | +0.49(+1.31%) |
Jul 09, 2024 | 36.98 | 37.61 | 36.98 | 37.44 | 226,140 | +0.37(+1.00%) |
Jul 08, 2024 | 37.07 | 37.24 | 36.88 | 37.07 | 144,835 | +0.30(+0.82%) |
Jul 05, 2024 | 37.19 | 37.40 | 36.68 | 36.77 | 195,989 | -0.44(-1.18%) |
Jul 03, 2024 | 37.81 | 37.87 | 37.11 | 37.21 | 94,588 | -0.72(-1.90%) |
Jul 02, 2024 | 37.69 | 38.10 | 37.51 | 37.93 | 160,943 | +0.12(+0.32%) |
Jul 01, 2024 | 37.48 | 37.83 | 37.28 | 37.81 | 208,084 | +0.36(+0.96%) |
Jun 28, 2024 | 37.09 | 37.93 | 36.90 | 37.45 | 443,744 | +0.70(+1.90%) |
Jun 27, 2024 | 36.62 | 36.88 | 36.50 | 36.75 | 141,784 | +0.21(+0.57%) |
Jun 26, 2024 | 36.28 | 36.70 | 36.11 | 36.54 | 202,560 | +0.10(+0.27%) |
Jun 25, 2024 | 36.81 | 37.04 | 36.36 | 36.44 | 183,618 | -0.54(-1.45%) |
Jun 24, 2024 | 36.42 | 37.28 | 36.37 | 36.98 | 146,193 | +0.76(+2.11%) |
Jun 21, 2024 | 36.55 | 36.60 | 36.03 | 36.21 | 629,230 | -0.37(-1.00%) |
Jun 20, 2024 | 35.95 | 36.58 | 35.95 | 36.58 | 207,424 | +0.38(+1.04%) |
Jun 18, 2024 | 36.19 | 36.60 | 36.18 | 36.20 | 234,094 | -0.07(-0.19%) |
Jun 17, 2024 | 35.81 | 36.42 | 35.69 | 36.27 | 217,843 | +0.42(+1.16%) |
Jun 14, 2024 | 35.55 | 35.97 | 35.55 | 35.86 | 189,545 | -0.22(-0.61%) |
Jun 13, 2024 | 36.33 | 36.38 | 35.86 | 36.07 | 245,084 | -0.37(-1.01%) |
Jun 12, 2024 | 36.98 | 37.44 | 36.32 | 36.44 | 206,717 | +0.47(+1.30%) |
Jun 11, 2024 | 35.44 | 36.26 | 35.44 | 35.98 | 250,908 | +0.25(+0.69%) |
Jun 10, 2024 | 35.72 | 35.83 | 35.39 | 35.73 | 240,025 | -0.51(-1.40%) |
Jun 07, 2024 | 36.10 | 36.55 | 36.06 | 36.23 | 157,858 | -0.29(-0.79%) |
Jun 06, 2024 | 35.89 | 36.60 | 35.86 | 36.52 | 193,162 | +0.60(+1.66%) |
Jun 05, 2024 | 35.92 | 36.07 | 35.73 | 35.93 | 361,979 | +0.12(+0.33%) |
Jun 04, 2024 | 35.86 | 36.13 | 35.74 | 35.81 | 228,876 | -0.37(-1.02%) |
Jun 03, 2024 | 37.31 | 37.31 | 36.10 | 36.17 | 227,387 | -0.73(-1.99%) |
May 31, 2024 | 36.64 | 36.97 | 36.63 | 36.91 | 324,400 | +0.29(+0.79%) |
May 30, 2024 | 36.58 | 36.76 | 36.39 | 36.62 | 119,763 | +0.41(+1.12%) |
May 29, 2024 | 35.75 | 36.38 | 35.46 | 36.21 | 195,932 | -0.14(-0.38%) |
May 28, 2024 | 36.65 | 36.79 | 36.24 | 36.35 | 109,921 | -0.29(-0.79%) |
May 24, 2024 | 36.38 | 36.66 | 36.08 | 36.64 | 289,218 | +0.31(+0.85%) |
May 23, 2024 | 36.91 | 36.91 | 36.03 | 36.33 | 280,631 | -0.53(-1.43%) |
May 22, 2024 | 37.02 | 37.34 | 36.63 | 36.86 | 133,455 | -0.27(-0.72%) |
May 21, 2024 | 36.99 | 37.28 | 36.94 | 37.13 | 79,774 | +0.10(+0.27%) |
May 20, 2024 | 37.46 | 37.71 | 37.00 | 37.03 | 114,422 | -0.54(-1.43%) |
May 17, 2024 | 37.80 | 38.05 | 37.53 | 37.56 | 144,569 | -0.09(-0.24%) |
May 16, 2024 | 37.74 | 37.83 | 37.60 | 37.65 | 109,362 | -0.23(-0.60%) |
May 15, 2024 | 37.78 | 38.01 | 37.67 | 37.88 | 164,812 | +0.46(+1.22%) |
May 14, 2024 | 37.78 | 37.85 | 37.15 | 37.43 | 103,391 | +0.07(+0.19%) |
May 13, 2024 | 37.85 | 37.85 | 37.16 | 37.36 | 155,908 | -0.24(-0.63%) |
May 10, 2024 | 38.04 | 38.04 | 37.48 | 37.59 | 122,237 | -0.29(-0.76%) |
May 09, 2024 | 37.87 | 37.98 | 37.61 | 37.88 | 161,577 | -0.02(-0.05%) |
May 08, 2024 | 37.10 | 37.91 | 37.10 | 37.90 | 121,839 | +0.43(+1.14%) |
May 07, 2024 | 37.79 | 38.02 | 37.48 | 37.48 | 170,971 | -0.28(-0.74%) |
May 06, 2024 | 37.51 | 37.82 | 37.35 | 37.75 | 203,631 | +0.67(+1.79%) |
May 03, 2024 | 37.25 | 37.45 | 36.80 | 37.09 | 156,326 | +0.33(+0.89%) |
May 02, 2024 | 36.63 | 36.96 | 36.44 | 36.76 | 205,784 | +0.31(+0.84%) |