Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 34.03 | 35.10 | 33.89 | 34.85 | 854,596 | +0.70(+2.05%) |
Jul 16, 2024 | 31.99 | 34.18 | 31.35 | 34.15 | 1,162,029 | +2.37(+7.46%) |
Jul 15, 2024 | 32.15 | 32.36 | 31.32 | 31.78 | 1,259,590 | -0.60(-1.85%) |
Jul 12, 2024 | 31.86 | 32.69 | 31.36 | 32.38 | 909,822 | +0.90(+2.86%) |
Jul 11, 2024 | 30.26 | 32.05 | 30.10 | 31.48 | 1,324,904 | +1.52(+5.07%) |
Jul 10, 2024 | 30.01 | 30.24 | 29.73 | 29.96 | 592,912 | -0.05(-0.17%) |
Jul 09, 2024 | 30.33 | 30.41 | 29.83 | 30.01 | 625,681 | -0.35(-1.15%) |
Jul 08, 2024 | 31.62 | 31.75 | 30.07 | 30.36 | 980,118 | -0.90(-2.88%) |
Jul 05, 2024 | 30.96 | 31.37 | 30.61 | 31.26 | 1,108,897 | +0.25(+0.81%) |
Jul 03, 2024 | 31.40 | 31.40 | 30.61 | 31.01 | 1,100,096 | -0.35(-1.12%) |
Jul 02, 2024 | 31.68 | 31.68 | 30.87 | 31.36 | 1,161,653 | -0.27(-0.85%) |
Jul 01, 2024 | 33.22 | 34.23 | 31.61 | 31.63 | 1,034,604 | -1.59(-4.79%) |
Jun 28, 2024 | 33.56 | 33.57 | 32.71 | 33.22 | 948,090 | -0.31(-0.92%) |
Jun 27, 2024 | 33.64 | 33.83 | 33.01 | 33.53 | 637,766 | -0.23(-0.68%) |
Jun 26, 2024 | 32.67 | 33.78 | 32.47 | 33.76 | 995,978 | +0.86(+2.61%) |
Jun 25, 2024 | 33.41 | 33.77 | 32.68 | 32.90 | 862,566 | -1.01(-2.98%) |
Jun 24, 2024 | 35.33 | 35.39 | 33.86 | 33.91 | 1,153,870 | -1.30(-3.69%) |
Jun 21, 2024 | 34.87 | 35.47 | 34.65 | 35.21 | 1,257,871 | +0.37(+1.06%) |
Jun 20, 2024 | 35.26 | 35.41 | 34.28 | 34.84 | 877,420 | -0.77(-2.16%) |
Jun 18, 2024 | 36.17 | 36.97 | 35.50 | 35.61 | 663,256 | -0.70(-1.93%) |
Jun 17, 2024 | 36.11 | 36.59 | 35.40 | 36.31 | 1,075,875 | -0.14(-0.38%) |
Jun 14, 2024 | 37.08 | 37.21 | 35.47 | 36.45 | 1,589,269 | -0.87(-2.33%) |
Jun 13, 2024 | 39.54 | 39.95 | 36.68 | 37.32 | 1,883,804 | -2.65(-6.63%) |
Jun 12, 2024 | 40.63 | 41.24 | 39.76 | 39.97 | 811,256 | -0.04(-0.10%) |
Jun 11, 2024 | 41.07 | 41.12 | 39.89 | 40.01 | 843,900 | -1.11(-2.70%) |
Jun 10, 2024 | 41.28 | 41.94 | 40.66 | 41.12 | 883,866 | -0.55(-1.32%) |
Jun 07, 2024 | 42.11 | 42.43 | 41.62 | 41.67 | 590,200 | -0.91(-2.14%) |
Jun 06, 2024 | 43.09 | 43.60 | 42.44 | 42.58 | 685,771 | -0.96(-2.20%) |
Jun 05, 2024 | 43.25 | 43.72 | 42.93 | 43.54 | 412,478 | +0.28(+0.65%) |
Jun 04, 2024 | 44.77 | 44.77 | 43.22 | 43.26 | 568,330 | -1.70(-3.78%) |
Jun 03, 2024 | 44.20 | 45.47 | 43.88 | 44.96 | 533,128 | +0.77(+1.74%) |
May 31, 2024 | 44.31 | 44.90 | 43.77 | 44.19 | 648,432 | -0.01(-0.02%) |
May 30, 2024 | 43.74 | 44.80 | 43.74 | 44.20 | 701,448 | +0.49(+1.12%) |
May 29, 2024 | 43.65 | 43.97 | 42.84 | 43.71 | 637,003 | -0.34(-0.77%) |
May 28, 2024 | 42.40 | 44.17 | 41.56 | 44.05 | 720,527 | +1.65(+3.89%) |
May 24, 2024 | 41.84 | 42.50 | 41.26 | 42.40 | 796,819 | +0.55(+1.31%) |
May 23, 2024 | 42.61 | 42.61 | 41.45 | 41.85 | 763,975 | -0.75(-1.76%) |
May 22, 2024 | 41.28 | 42.92 | 40.77 | 42.60 | 1,212,666 | +1.25(+3.02%) |
May 21, 2024 | 42.03 | 42.27 | 41.08 | 41.35 | 1,186,445 | -1.04(-2.45%) |
May 20, 2024 | 42.59 | 42.89 | 42.00 | 42.39 | 650,494 | -0.43(-1.00%) |
May 17, 2024 | 43.94 | 44.09 | 42.24 | 42.82 | 672,309 | -1.17(-2.66%) |
May 16, 2024 | 44.63 | 45.28 | 43.76 | 43.99 | 791,593 | -0.97(-2.16%) |
May 15, 2024 | 45.15 | 46.38 | 44.85 | 44.96 | 929,065 | +0.78(+1.77%) |
May 14, 2024 | 43.00 | 47.76 | 42.30 | 44.18 | 2,637,269 | +2.07(+4.92%) |
May 13, 2024 | 42.72 | 43.13 | 42.07 | 42.11 | 675,208 | -0.50(-1.17%) |
May 10, 2024 | 43.59 | 43.72 | 41.52 | 42.61 | 1,081,202 | -1.01(-2.32%) |
May 09, 2024 | 42.65 | 44.86 | 41.23 | 43.62 | 1,230,352 | +0.94(+2.20%) |
May 08, 2024 | 43.40 | 43.77 | 42.64 | 42.68 | 982,478 | -1.20(-2.73%) |
May 07, 2024 | 43.43 | 44.29 | 42.90 | 43.88 | 907,810 | +0.47(+1.08%) |
May 06, 2024 | 42.88 | 43.70 | 42.38 | 43.41 | 778,573 | +0.91(+2.14%) |
May 03, 2024 | 42.92 | 43.29 | 41.87 | 42.50 | 902,037 | +0.28(+0.66%) |
May 02, 2024 | 41.57 | 43.07 | 39.10 | 42.22 | 1,715,416 | +2.54(+6.40%) |