Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.11 | 42.57 | 41.40 | 41.64 | 448,428 | -0.51(-1.21%) |
Jul 18, 2024 | 42.33 | 43.83 | 41.74 | 42.15 | 378,671 | -0.50(-1.17%) |
Jul 17, 2024 | 41.94 | 43.06 | 41.94 | 42.65 | 477,168 | +0.46(+1.09%) |
Jul 16, 2024 | 41.20 | 42.49 | 40.97 | 42.19 | 566,002 | +1.58(+3.89%) |
Jul 15, 2024 | 40.61 | 41.32 | 40.25 | 40.61 | 586,050 | +0.25(+0.62%) |
Jul 12, 2024 | 40.00 | 40.94 | 40.00 | 40.36 | 502,571 | +0.43(+1.08%) |
Jul 11, 2024 | 38.52 | 40.02 | 38.40 | 39.93 | 511,286 | +2.21(+5.86%) |
Jul 10, 2024 | 37.66 | 37.88 | 37.22 | 37.72 | 428,877 | +0.33(+0.88%) |
Jul 09, 2024 | 37.13 | 37.67 | 36.70 | 37.39 | 564,858 | -0.12(-0.32%) |
Jul 08, 2024 | 36.35 | 37.53 | 36.35 | 37.51 | 416,553 | +1.47(+4.08%) |
Jul 05, 2024 | 36.26 | 36.53 | 35.99 | 36.04 | 350,927 | -0.42(-1.15%) |
Jul 03, 2024 | 36.82 | 37.26 | 36.43 | 36.46 | 247,626 | -0.50(-1.35%) |
Jul 02, 2024 | 36.67 | 37.02 | 36.55 | 36.96 | 423,844 | +0.18(+0.49%) |
Jul 01, 2024 | 37.30 | 37.65 | 36.48 | 36.78 | 527,200 | -0.50(-1.34%) |
Jun 28, 2024 | 36.56 | 37.38 | 36.56 | 37.28 | 886,262 | +0.93(+2.56%) |
Jun 27, 2024 | 36.78 | 36.83 | 36.32 | 36.35 | 487,283 | -0.39(-1.06%) |
Jun 26, 2024 | 37.26 | 37.26 | 36.54 | 36.74 | 426,756 | -0.53(-1.42%) |
Jun 25, 2024 | 38.04 | 38.16 | 37.08 | 37.27 | 685,166 | -0.72(-1.90%) |
Jun 24, 2024 | 37.90 | 38.41 | 37.75 | 37.99 | 619,722 | +0.10(+0.26%) |
Jun 21, 2024 | 38.71 | 38.74 | 37.35 | 37.89 | 1,307,130 | -0.83(-2.14%) |
Jun 20, 2024 | 39.88 | 40.69 | 38.56 | 38.72 | 1,155,902 | -1.98(-4.86%) |
Jun 18, 2024 | 39.09 | 41.08 | 38.12 | 40.70 | 3,001,215 | +6.61(+19.39%) |
Jun 17, 2024 | 33.52 | 34.26 | 33.34 | 34.09 | 987,979 | +0.37(+1.10%) |
Jun 14, 2024 | 34.13 | 34.36 | 33.59 | 33.72 | 370,018 | -1.05(-3.02%) |
Jun 13, 2024 | 34.94 | 35.10 | 34.33 | 34.77 | 339,438 | -0.27(-0.77%) |
Jun 12, 2024 | 35.55 | 35.98 | 35.03 | 35.04 | 335,529 | +0.50(+1.45%) |
Jun 11, 2024 | 34.08 | 34.65 | 33.82 | 34.54 | 296,547 | +0.19(+0.55%) |
Jun 10, 2024 | 34.81 | 34.92 | 34.27 | 34.35 | 410,137 | -0.93(-2.64%) |
Jun 07, 2024 | 34.73 | 35.42 | 34.64 | 35.28 | 279,688 | -0.01(-0.03%) |
Jun 06, 2024 | 36.36 | 36.39 | 35.11 | 35.29 | 366,808 | -1.30(-3.55%) |
Jun 05, 2024 | 36.55 | 36.69 | 36.21 | 36.59 | 303,096 | +0.13(+0.36%) |
Jun 04, 2024 | 36.86 | 37.17 | 36.40 | 36.46 | 381,842 | -0.73(-1.96%) |
Jun 03, 2024 | 37.64 | 37.68 | 36.99 | 37.19 | 472,716 | -0.13(-0.35%) |
May 31, 2024 | 36.78 | 37.36 | 36.78 | 37.32 | 529,515 | +0.65(+1.76%) |
May 30, 2024 | 36.08 | 36.83 | 36.05 | 36.67 | 321,156 | +0.97(+2.73%) |
May 29, 2024 | 35.49 | 35.90 | 35.30 | 35.70 | 418,602 | -0.13(-0.36%) |
May 28, 2024 | 36.02 | 36.18 | 35.63 | 35.83 | 411,364 | +0.17(+0.47%) |
May 24, 2024 | 35.26 | 35.71 | 35.11 | 35.66 | 256,579 | +0.65(+1.85%) |
May 23, 2024 | 35.30 | 35.30 | 34.61 | 35.01 | 385,238 | -0.26(-0.73%) |
May 22, 2024 | 35.60 | 35.72 | 35.01 | 35.27 | 333,353 | -0.33(-0.92%) |
May 21, 2024 | 35.45 | 35.68 | 35.18 | 35.60 | 219,282 | +0.03(+0.08%) |
May 20, 2024 | 36.20 | 36.36 | 35.56 | 35.57 | 340,322 | -0.57(-1.57%) |
May 17, 2024 | 35.95 | 36.21 | 35.60 | 36.14 | 299,549 | +0.30(+0.83%) |
May 16, 2024 | 35.96 | 36.01 | 35.66 | 35.84 | 298,395 | -0.24(-0.66%) |
May 15, 2024 | 36.07 | 36.21 | 35.71 | 36.08 | 298,919 | +0.37(+1.03%) |
May 14, 2024 | 36.08 | 36.24 | 35.50 | 35.71 | 269,543 | +0.18(+0.50%) |
May 13, 2024 | 35.57 | 35.89 | 35.36 | 35.53 | 272,340 | +0.26(+0.73%) |
May 10, 2024 | 35.31 | 35.45 | 35.00 | 35.27 | 380,822 | -0.02(-0.06%) |
May 09, 2024 | 34.24 | 35.31 | 34.24 | 35.29 | 288,566 | +1.14(+3.35%) |
May 08, 2024 | 33.44 | 34.15 | 33.30 | 34.15 | 355,112 | +0.35(+1.03%) |
May 07, 2024 | 33.98 | 34.22 | 33.74 | 33.80 | 269,351 | -0.01(-0.03%) |
May 06, 2024 | 33.33 | 33.91 | 33.20 | 33.81 | 346,161 | +0.78(+2.35%) |
May 03, 2024 | 33.49 | 33.61 | 32.83 | 33.03 | 313,392 | +0.23(+0.70%) |
May 02, 2024 | 32.97 | 32.97 | 32.35 | 32.80 | 470,205 | +0.27(+0.83%) |