Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.55 | 37.55 | 37.25 | 37.39 | 32,418 | -0.57(-1.50%) |
Jul 18, 2024 | 38.10 | 38.40 | 37.74 | 37.96 | 90,328 | -0.50(-1.30%) |
Jul 17, 2024 | 38.47 | 38.58 | 38.36 | 38.46 | 139,093 | +0.24(+0.64%) |
Jul 16, 2024 | 38.24 | 38.24 | 37.99 | 38.22 | 52,570 | +0.23(+0.59%) |
Jul 15, 2024 | 38.06 | 38.36 | 37.79 | 37.99 | 47,760 | -0.01(-0.03%) |
Jul 12, 2024 | 37.79 | 38.00 | 36.85 | 38.00 | 29,294 | +0.55(+1.47%) |
Jul 11, 2024 | 37.61 | 37.79 | 37.32 | 37.45 | 27,456 | +0.55(+1.49%) |
Jul 10, 2024 | 37.78 | 37.78 | 36.79 | 36.90 | 53,920 | +0.49(+1.35%) |
Jul 09, 2024 | 36.07 | 36.44 | 36.07 | 36.41 | 28,185 | +0.19(+0.52%) |
Jul 08, 2024 | 36.00 | 36.40 | 36.00 | 36.22 | 41,436 | +0.60(+1.68%) |
Jul 05, 2024 | 36.70 | 36.70 | 35.58 | 35.62 | 33,187 | +0.39(+1.11%) |
Jul 03, 2024 | 33.93 | 35.23 | 33.93 | 35.23 | 32,872 | +0.34(+0.97%) |
Jul 02, 2024 | 34.33 | 35.04 | 34.33 | 34.89 | 41,370 | +1.29(+3.84%) |
Jul 01, 2024 | 34.00 | 34.70 | 33.52 | 33.60 | 72,389 | -0.94(-2.72%) |
Jun 28, 2024 | 34.63 | 34.78 | 34.43 | 34.54 | 43,600 | +0.28(+0.82%) |
Jun 27, 2024 | 34.22 | 35.20 | 34.19 | 34.26 | 31,481 | -0.76(-2.17%) |
Jun 26, 2024 | 34.70 | 35.95 | 34.70 | 35.02 | 37,404 | +0.11(+0.32%) |
Jun 25, 2024 | 35.76 | 35.76 | 34.81 | 34.91 | 57,290 | +0.65(+1.90%) |
Jun 24, 2024 | 34.00 | 34.31 | 33.47 | 34.26 | 48,091 | +0.38(+1.12%) |
Jun 21, 2024 | 33.08 | 35.26 | 33.08 | 33.88 | 886,960 | -0.47(-1.37%) |
Jun 20, 2024 | 34.40 | 34.48 | 34.30 | 34.35 | 271,485 | +0.69(+2.05%) |
Jun 18, 2024 | 32.60 | 33.71 | 32.60 | 33.66 | 62,869 | -0.76(-2.21%) |
Jun 17, 2024 | 33.87 | 35.40 | 33.87 | 34.42 | 32,281 | +0.09(+0.26%) |
Jun 14, 2024 | 34.28 | 34.33 | 34.16 | 34.33 | 38,042 | -1.12(-3.16%) |
Jun 13, 2024 | 36.08 | 36.08 | 34.90 | 35.45 | 43,995 | -0.55(-1.53%) |
Jun 12, 2024 | 36.00 | 36.30 | 35.62 | 36.00 | 359,687 | -0.31(-0.85%) |
Jun 11, 2024 | 36.52 | 36.53 | 36.26 | 36.31 | 157,580 | -0.55(-1.49%) |
Jun 10, 2024 | 37.72 | 37.72 | 36.73 | 36.86 | 62,704 | -0.22(-0.59%) |
Jun 07, 2024 | 37.05 | 37.25 | 36.98 | 37.08 | 26,904 | +0.12(+0.32%) |
Jun 06, 2024 | 36.94 | 37.00 | 36.88 | 36.96 | 32,723 | +1.03(+2.87%) |
Jun 05, 2024 | 36.00 | 36.00 | 34.98 | 35.93 | 76,590 | +1.14(+3.27%) |
Jun 04, 2024 | 34.87 | 35.40 | 34.70 | 34.79 | 60,356 | +0.06(+0.18%) |
Jun 03, 2024 | 34.70 | 34.73 | 34.52 | 34.73 | 445,694 | -0.66(-1.86%) |
May 31, 2024 | 35.44 | 35.54 | 34.60 | 35.39 | 112,282 | +0.91(+2.64%) |
May 30, 2024 | 34.30 | 34.55 | 34.18 | 34.48 | 389,473 | +0.24(+0.70%) |
May 29, 2024 | 34.39 | 34.55 | 34.24 | 34.24 | 145,469 | -0.63(-1.81%) |
May 28, 2024 | 34.55 | 35.05 | 34.55 | 34.87 | 79,340 | +0.24(+0.69%) |
May 24, 2024 | 34.70 | 35.41 | 34.63 | 34.63 | 59,229 | +0.68(+2.00%) |
May 23, 2024 | 34.27 | 34.27 | 33.91 | 33.95 | 115,530 | -0.58(-1.68%) |
May 22, 2024 | 34.84 | 34.84 | 34.53 | 34.53 | 42,941 | -0.58(-1.65%) |
May 21, 2024 | 35.17 | 35.25 | 34.99 | 35.11 | 34,955 | -0.29(-0.82%) |
May 20, 2024 | 35.85 | 35.85 | 35.35 | 35.40 | 92,369 | -0.09(-0.27%) |
May 17, 2024 | 35.58 | 35.60 | 35.38 | 35.49 | 86,802 | +0.52(+1.47%) |
May 16, 2024 | 34.25 | 35.26 | 34.25 | 34.98 | 391,102 | -0.21(-0.60%) |
May 15, 2024 | 36.32 | 36.32 | 34.98 | 35.19 | 200,937 | +0.51(+1.47%) |
May 14, 2024 | 35.56 | 35.56 | 34.58 | 34.68 | 58,560 | -0.01(-0.03%) |
May 13, 2024 | 33.67 | 35.72 | 33.67 | 34.69 | 106,348 | +0.20(+0.58%) |
May 10, 2024 | 33.90 | 34.60 | 33.59 | 34.49 | 39,416 | +0.85(+2.53%) |
May 09, 2024 | 33.42 | 33.64 | 33.03 | 33.64 | 451,249 | -0.22(-0.65%) |
May 08, 2024 | 32.93 | 34.00 | 32.93 | 33.86 | 296,735 | -0.50(-1.46%) |
May 07, 2024 | 34.34 | 35.34 | 34.26 | 34.36 | 74,485 | -1.81(-5.00%) |
May 06, 2024 | 37.18 | 37.18 | 35.77 | 36.17 | 97,497 | +0.31(+0.86%) |
May 03, 2024 | 35.85 | 36.84 | 35.49 | 35.86 | 63,825 | +0.38(+1.07%) |
May 02, 2024 | 35.20 | 35.48 | 35.08 | 35.48 | 131,094 | +1.91(+5.71%) |