Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 40.25 | 40.36 | 39.83 | 40.26 | 725,578 | +0.49(+1.23%) |
Jul 19, 2024 | 39.94 | 39.94 | 39.34 | 39.77 | 398,629 | -0.06(-0.15%) |
Jul 18, 2024 | 39.78 | 40.48 | 39.72 | 39.83 | 667,454 | -0.09(-0.23%) |
Jul 17, 2024 | 39.24 | 40.31 | 38.97 | 39.92 | 1,191,476 | +0.91(+2.33%) |
Jul 16, 2024 | 38.86 | 39.23 | 37.46 | 39.01 | 828,298 | +0.41(+1.06%) |
Jul 15, 2024 | 38.69 | 38.88 | 38.44 | 38.60 | 576,717 | -0.11(-0.28%) |
Jul 12, 2024 | 38.58 | 39.16 | 38.58 | 38.71 | 721,396 | +0.34(+0.89%) |
Jul 11, 2024 | 37.52 | 38.45 | 37.52 | 38.37 | 829,391 | +1.28(+3.45%) |
Jul 10, 2024 | 36.64 | 37.11 | 36.44 | 37.09 | 429,609 | +0.65(+1.78%) |
Jul 09, 2024 | 35.97 | 36.49 | 35.89 | 36.44 | 347,765 | +0.34(+0.94%) |
Jul 08, 2024 | 36.42 | 36.58 | 36.07 | 36.10 | 554,243 | -0.13(-0.36%) |
Jul 05, 2024 | 36.02 | 36.34 | 35.70 | 36.23 | 523,582 | +0.24(+0.67%) |
Jul 03, 2024 | 36.26 | 36.36 | 35.89 | 35.99 | 239,828 | -0.21(-0.58%) |
Jul 02, 2024 | 36.40 | 36.51 | 36.08 | 36.20 | 258,602 | -0.09(-0.25%) |
Jul 01, 2024 | 37.07 | 37.23 | 36.08 | 36.29 | 463,420 | -0.67(-1.81%) |
Jun 28, 2024 | 37.14 | 37.36 | 36.91 | 36.96 | 2,166,672 | +0.03(+0.08%) |
Jun 27, 2024 | 36.67 | 37.01 | 36.50 | 36.93 | 674,501 | +0.35(+0.96%) |
Jun 26, 2024 | 36.13 | 36.60 | 35.88 | 36.58 | 700,124 | +0.24(+0.66%) |
Jun 25, 2024 | 36.69 | 36.81 | 36.17 | 36.34 | 558,528 | -0.43(-1.17%) |
Jun 24, 2024 | 36.43 | 37.00 | 36.39 | 36.77 | 518,444 | +0.51(+1.41%) |
Jun 21, 2024 | 36.51 | 36.82 | 36.14 | 36.26 | 1,926,565 | -0.14(-0.38%) |
Jun 20, 2024 | 35.56 | 36.45 | 35.56 | 36.40 | 937,662 | +0.75(+2.10%) |
Jun 18, 2024 | 36.71 | 36.78 | 35.58 | 35.65 | 971,889 | -1.23(-3.34%) |
Jun 17, 2024 | 37.38 | 37.45 | 36.79 | 36.88 | 590,216 | -0.68(-1.81%) |
Jun 14, 2024 | 37.71 | 37.91 | 37.51 | 37.56 | 523,605 | -0.43(-1.13%) |
Jun 13, 2024 | 37.60 | 38.19 | 37.42 | 37.99 | 698,254 | +0.35(+0.93%) |
Jun 12, 2024 | 37.80 | 38.01 | 37.42 | 37.64 | 716,786 | +0.43(+1.16%) |
Jun 11, 2024 | 36.98 | 37.29 | 36.89 | 37.21 | 446,589 | -0.06(-0.16%) |
Jun 10, 2024 | 37.06 | 37.39 | 36.91 | 37.27 | 382,823 | +0.07(+0.19%) |
Jun 07, 2024 | 37.27 | 37.54 | 36.91 | 37.20 | 571,208 | -0.30(-0.80%) |
Jun 06, 2024 | 37.92 | 38.01 | 37.38 | 37.50 | 752,850 | -0.38(-1.00%) |
Jun 05, 2024 | 38.15 | 38.57 | 37.77 | 37.88 | 1,976,200 | +0.04(+0.11%) |
Jun 04, 2024 | 36.51 | 38.25 | 36.02 | 37.84 | 2,124,905 | -0.24(-0.63%) |
Jun 03, 2024 | 38.34 | 38.77 | 37.92 | 38.08 | 273,360 | -0.26(-0.68%) |
May 31, 2024 | 37.55 | 38.35 | 37.55 | 38.34 | 505,896 | +0.98(+2.62%) |
May 30, 2024 | 36.66 | 37.37 | 36.53 | 37.36 | 418,275 | +0.76(+2.08%) |
May 29, 2024 | 36.86 | 36.98 | 36.53 | 36.60 | 439,055 | -0.52(-1.40%) |
May 28, 2024 | 37.42 | 37.53 | 36.91 | 37.12 | 418,138 | -0.11(-0.30%) |
May 24, 2024 | 36.96 | 37.33 | 36.53 | 37.23 | 409,771 | +0.40(+1.09%) |
May 23, 2024 | 37.47 | 37.47 | 36.75 | 36.83 | 423,540 | -0.87(-2.31%) |
May 22, 2024 | 38.67 | 38.83 | 37.63 | 37.70 | 430,123 | -1.14(-2.94%) |
May 21, 2024 | 38.41 | 38.87 | 38.39 | 38.84 | 424,931 | +0.30(+0.78%) |
May 20, 2024 | 38.39 | 38.60 | 38.39 | 38.54 | 504,008 | +0.05(+0.13%) |
May 17, 2024 | 38.49 | 38.59 | 38.28 | 38.49 | 439,617 | +0.01(+0.03%) |
May 16, 2024 | 38.14 | 38.65 | 38.00 | 38.48 | 467,047 | +0.25(+0.65%) |
May 15, 2024 | 38.23 | 38.26 | 38.05 | 38.23 | 283,326 | +0.26(+0.68%) |
May 14, 2024 | 38.27 | 38.34 | 37.72 | 37.97 | 310,230 | +0.02(+0.05%) |
May 13, 2024 | 37.99 | 38.25 | 37.85 | 37.95 | 375,786 | +0.02(+0.05%) |
May 10, 2024 | 38.29 | 38.37 | 37.65 | 37.93 | 426,589 | -0.28(-0.73%) |
May 09, 2024 | 38.00 | 38.31 | 37.68 | 38.21 | 612,190 | +0.24(+0.63%) |
May 08, 2024 | 38.33 | 38.37 | 37.74 | 37.97 | 495,994 | -0.45(-1.17%) |
May 07, 2024 | 38.35 | 38.49 | 37.95 | 38.42 | 953,514 | +0.19(+0.50%) |
May 06, 2024 | 38.07 | 38.47 | 37.77 | 38.23 | 1,041,015 | +0.45(+1.19%) |
May 03, 2024 | 38.06 | 38.12 | 37.50 | 37.78 | 459,839 | +0.07(+0.19%) |
May 02, 2024 | 37.69 | 37.90 | 37.44 | 37.71 | 595,982 | +0.32(+0.86%) |