Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 40.15 | 41.42 | 40.09 | 41.27 | 559,188 | +1.87(+4.75%) |
Jul 12, 2024 | 40.09 | 40.51 | 39.28 | 39.40 | 720,534 | -0.41(-1.03%) |
Jul 11, 2024 | 38.60 | 40.23 | 38.28 | 39.81 | 1,467,521 | +2.16(+5.74%) |
Jul 10, 2024 | 36.42 | 37.69 | 36.32 | 37.65 | 367,925 | +1.15(+3.15%) |
Jul 09, 2024 | 35.78 | 36.51 | 35.57 | 36.50 | 521,892 | +0.21(+0.58%) |
Jul 08, 2024 | 36.78 | 36.99 | 36.26 | 36.29 | 448,154 | -0.17(-0.47%) |
Jul 05, 2024 | 36.64 | 36.79 | 36.33 | 36.46 | 311,913 | -0.28(-0.76%) |
Jul 03, 2024 | 37.52 | 37.52 | 36.72 | 36.74 | 320,866 | -0.87(-2.31%) |
Jul 02, 2024 | 37.00 | 37.63 | 36.81 | 37.61 | 344,711 | +0.59(+1.59%) |
Jul 01, 2024 | 37.32 | 37.72 | 36.65 | 37.02 | 484,247 | -0.30(-0.80%) |
Jun 28, 2024 | 36.61 | 37.38 | 36.41 | 37.32 | 2,380,692 | +1.05(+2.89%) |
Jun 27, 2024 | 36.02 | 36.46 | 35.57 | 36.27 | 383,602 | +0.32(+0.89%) |
Jun 26, 2024 | 35.45 | 36.12 | 35.26 | 35.95 | 463,372 | +0.29(+0.81%) |
Jun 25, 2024 | 36.10 | 36.30 | 35.64 | 35.66 | 320,683 | -0.68(-1.87%) |
Jun 24, 2024 | 35.60 | 36.66 | 35.50 | 36.34 | 488,609 | +0.83(+2.34%) |
Jun 21, 2024 | 35.05 | 35.52 | 34.71 | 35.51 | 1,267,962 | +0.11(+0.31%) |
Jun 20, 2024 | 35.81 | 36.20 | 35.36 | 35.40 | 593,740 | -0.69(-1.91%) |
Jun 18, 2024 | 35.81 | 36.42 | 35.81 | 36.09 | 388,473 | +0.09(+0.25%) |
Jun 17, 2024 | 35.04 | 36.02 | 35.01 | 36.00 | 390,779 | +0.72(+2.04%) |
Jun 14, 2024 | 35.08 | 35.57 | 35.01 | 35.28 | 310,317 | -0.51(-1.42%) |
Jun 13, 2024 | 35.94 | 36.04 | 35.42 | 35.79 | 358,008 | -0.21(-0.58%) |
Jun 12, 2024 | 36.43 | 37.00 | 35.87 | 36.00 | 487,439 | +0.90(+2.56%) |
Jun 11, 2024 | 34.73 | 35.47 | 34.48 | 35.10 | 634,256 | -0.01(-0.03%) |
Jun 10, 2024 | 35.32 | 35.66 | 35.02 | 35.11 | 438,424 | -0.90(-2.50%) |
Jun 07, 2024 | 35.60 | 36.23 | 35.60 | 36.01 | 335,561 | -0.17(-0.47%) |
Jun 06, 2024 | 36.03 | 36.44 | 35.77 | 36.18 | 284,553 | -0.03(-0.08%) |
Jun 05, 2024 | 36.43 | 36.63 | 35.93 | 36.21 | 311,229 | +0.19(+0.53%) |
Jun 04, 2024 | 36.20 | 36.51 | 36.00 | 36.02 | 329,349 | -0.67(-1.83%) |
Jun 03, 2024 | 38.00 | 38.00 | 36.65 | 36.69 | 221,134 | -0.69(-1.85%) |
May 31, 2024 | 37.06 | 37.44 | 36.91 | 37.38 | 580,382 | +0.53(+1.44%) |
May 30, 2024 | 36.61 | 37.02 | 36.30 | 36.85 | 361,812 | +0.88(+2.45%) |
May 29, 2024 | 36.44 | 36.44 | 35.76 | 35.97 | 389,698 | -1.30(-3.49%) |
May 28, 2024 | 37.85 | 37.85 | 37.06 | 37.27 | 430,293 | -0.45(-1.19%) |
May 24, 2024 | 37.98 | 38.30 | 37.40 | 37.72 | 410,972 | -0.03(-0.08%) |
May 23, 2024 | 38.76 | 38.76 | 37.52 | 37.75 | 352,887 | -0.90(-2.33%) |
May 22, 2024 | 38.87 | 39.17 | 38.47 | 38.65 | 356,790 | -0.42(-1.07%) |
May 21, 2024 | 38.99 | 39.44 | 38.95 | 39.07 | 309,450 | -0.12(-0.31%) |
May 20, 2024 | 39.28 | 39.60 | 38.95 | 39.19 | 385,787 | -0.08(-0.20%) |
May 17, 2024 | 38.87 | 39.32 | 38.80 | 39.27 | 287,939 | +0.47(+1.21%) |
May 16, 2024 | 38.95 | 39.38 | 38.71 | 38.80 | 306,708 | -0.27(-0.69%) |
May 15, 2024 | 39.51 | 39.68 | 38.73 | 39.07 | 373,454 | +0.14(+0.36%) |
May 14, 2024 | 39.43 | 39.43 | 38.58 | 38.93 | 371,970 | +0.22(+0.57%) |
May 13, 2024 | 39.24 | 39.35 | 38.70 | 38.71 | 331,913 | -0.16(-0.41%) |
May 10, 2024 | 38.98 | 39.03 | 38.53 | 38.87 | 293,994 | +0.03(+0.08%) |
May 09, 2024 | 38.76 | 39.03 | 38.48 | 38.84 | 416,619 | +0.05(+0.13%) |
May 08, 2024 | 37.66 | 38.81 | 37.53 | 38.79 | 483,595 | +0.63(+1.65%) |
May 07, 2024 | 38.05 | 38.60 | 37.96 | 38.16 | 650,701 | +0.26(+0.69%) |
May 06, 2024 | 38.23 | 38.48 | 37.90 | 37.90 | 448,825 | -0.01(-0.03%) |
May 03, 2024 | 38.44 | 38.67 | 37.77 | 37.91 | 381,640 | +0.26(+0.69%) |
May 02, 2024 | 37.41 | 37.72 | 37.17 | 37.65 | 420,585 | +0.75(+2.03%) |