Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 39.32 | 40.24 | 39.32 | 39.93 | 490,971 | +0.90(+2.31%) |
Jul 25, 2024 | 38.84 | 39.54 | 38.67 | 39.03 | 577,332 | +0.12(+0.31%) |
Jul 24, 2024 | 39.02 | 39.64 | 38.86 | 38.91 | 526,477 | -0.29(-0.74%) |
Jul 23, 2024 | 39.38 | 39.68 | 39.13 | 39.20 | 624,112 | -0.18(-0.46%) |
Jul 22, 2024 | 39.54 | 39.72 | 39.32 | 39.38 | 529,830 | -0.01(-0.03%) |
Jul 19, 2024 | 39.04 | 39.72 | 39.04 | 39.39 | 303,025 | +0.13(+0.33%) |
Jul 18, 2024 | 39.56 | 40.05 | 38.98 | 39.26 | 408,866 | -0.28(-0.71%) |
Jul 17, 2024 | 39.60 | 39.80 | 39.22 | 39.54 | 444,341 | -0.10(-0.25%) |
Jul 16, 2024 | 39.21 | 40.12 | 39.21 | 39.64 | 529,121 | +0.39(+0.99%) |
Jul 15, 2024 | 39.57 | 39.81 | 39.21 | 39.25 | 338,057 | -0.31(-0.78%) |
Jul 12, 2024 | 39.50 | 40.02 | 39.46 | 39.56 | 393,814 | +0.20(+0.51%) |
Jul 11, 2024 | 39.24 | 39.45 | 39.08 | 39.36 | 459,559 | +0.31(+0.79%) |
Jul 10, 2024 | 38.45 | 39.12 | 38.45 | 39.05 | 405,347 | +0.68(+1.77%) |
Jul 09, 2024 | 38.65 | 39.12 | 38.36 | 38.37 | 381,016 | -0.28(-0.72%) |
Jul 08, 2024 | 38.46 | 38.93 | 38.46 | 38.65 | 310,147 | +0.34(+0.89%) |
Jul 05, 2024 | 38.78 | 38.92 | 38.25 | 38.31 | 319,837 | -0.23(-0.60%) |
Jul 03, 2024 | 38.16 | 38.69 | 38.03 | 38.54 | 401,701 | +0.46(+1.21%) |
Jul 02, 2024 | 37.59 | 38.11 | 37.48 | 38.08 | 566,797 | +0.37(+0.98%) |
Jul 01, 2024 | 38.16 | 38.16 | 37.60 | 37.71 | 420,195 | -0.21(-0.55%) |
Jun 28, 2024 | 37.80 | 38.09 | 37.59 | 37.92 | 632,604 | +0.01(+0.03%) |
Jun 27, 2024 | 37.64 | 37.95 | 37.50 | 37.91 | 504,977 | +0.28(+0.74%) |
Jun 26, 2024 | 37.66 | 37.98 | 36.91 | 37.63 | 468,493 | -0.20(-0.53%) |
Jun 25, 2024 | 38.33 | 38.33 | 37.74 | 37.83 | 482,875 | -0.40(-1.05%) |
Jun 24, 2024 | 37.76 | 38.55 | 37.76 | 38.23 | 527,755 | +0.44(+1.16%) |
Jun 21, 2024 | 38.08 | 38.17 | 37.69 | 37.79 | 582,510 | -0.13(-0.34%) |
Jun 20, 2024 | 37.86 | 38.22 | 37.65 | 37.92 | 504,107 | +0.02(+0.05%) |
Jun 18, 2024 | 37.95 | 38.07 | 37.68 | 37.90 | 469,453 | +0.01(+0.03%) |
Jun 17, 2024 | 37.40 | 38.07 | 37.38 | 37.89 | 456,438 | +0.33(+0.88%) |
Jun 14, 2024 | 37.45 | 37.75 | 37.26 | 37.56 | 390,559 | -0.16(-0.42%) |
Jun 13, 2024 | 38.01 | 38.06 | 37.61 | 37.72 | 375,333 | -0.38(-1.00%) |
Jun 12, 2024 | 38.60 | 39.01 | 38.02 | 38.10 | 500,645 | -0.01(-0.03%) |
Jun 11, 2024 | 38.00 | 38.62 | 37.89 | 38.11 | 550,907 | -0.04(-0.10%) |
Jun 10, 2024 | 38.22 | 39.07 | 38.13 | 38.15 | 781,803 | -0.20(-0.52%) |
Jun 07, 2024 | 37.99 | 38.72 | 37.92 | 38.35 | 541,430 | +0.15(+0.39%) |
Jun 06, 2024 | 37.97 | 38.65 | 37.88 | 38.20 | 754,739 | +0.18(+0.47%) |
Jun 05, 2024 | 37.23 | 38.30 | 37.23 | 38.02 | 658,072 | +0.89(+2.40%) |
Jun 04, 2024 | 37.51 | 37.78 | 37.10 | 37.13 | 436,414 | -0.54(-1.43%) |
Jun 03, 2024 | 38.30 | 38.30 | 37.57 | 37.67 | 687,306 | -0.60(-1.57%) |
May 31, 2024 | 37.50 | 38.30 | 37.11 | 38.27 | 846,262 | +0.95(+2.55%) |
May 30, 2024 | 36.31 | 37.42 | 36.20 | 37.32 | 1,412,548 | +1.20(+3.32%) |
May 29, 2024 | 36.89 | 37.05 | 35.56 | 36.12 | 986,761 | -1.07(-2.88%) |
May 28, 2024 | 37.67 | 37.93 | 37.17 | 37.19 | 949,636 | -0.43(-1.14%) |
May 24, 2024 | 35.66 | 37.69 | 35.51 | 37.62 | 2,313,784 | +2.07(+5.82%) |
May 23, 2024 | 35.64 | 36.15 | 35.43 | 35.55 | 447,364 | -0.09(-0.25%) |
May 22, 2024 | 35.64 | 35.94 | 35.39 | 35.64 | 4,935,480 | -0.12(-0.35%) |
May 21, 2024 | 35.57 | 35.81 | 35.27 | 35.77 | 428,267 | +0.17(+0.47%) |
May 20, 2024 | 35.14 | 35.65 | 35.13 | 35.60 | 865,887 | +0.42(+1.19%) |
May 17, 2024 | 35.48 | 35.51 | 34.42 | 35.18 | 1,688,918 | -0.19(-0.53%) |
May 16, 2024 | 34.82 | 35.61 | 34.82 | 35.37 | 852,641 | +0.44(+1.25%) |
May 15, 2024 | 34.46 | 35.14 | 34.30 | 34.93 | 681,484 | +0.57(+1.65%) |
May 14, 2024 | 34.01 | 34.44 | 34.01 | 34.36 | 661,932 | +0.56(+1.65%) |
May 13, 2024 | 33.53 | 33.97 | 33.47 | 33.81 | 742,678 | +0.41(+1.22%) |
May 10, 2024 | 32.38 | 33.49 | 32.38 | 33.40 | 858,405 | +0.94(+2.91%) |
May 09, 2024 | 32.96 | 32.98 | 32.16 | 32.45 | 402,379 | -0.58(-1.75%) |
May 08, 2024 | 32.16 | 33.06 | 32.14 | 33.03 | 932,134 | +0.58(+1.78%) |
May 07, 2024 | 32.87 | 33.02 | 32.24 | 32.45 | 413,325 | -0.44(-1.33%) |
May 06, 2024 | 33.00 | 33.20 | 32.78 | 32.89 | 493,312 | -0.02(-0.06%) |
May 03, 2024 | 33.63 | 34.20 | 32.91 | 32.91 | 437,270 | -0.43(-1.28%) |
May 02, 2024 | 35.49 | 36.11 | 32.05 | 33.34 | 1,653,579 | -1.05(-3.06%) |