Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 39.04 | 39.35 | 38.31 | 38.65 | 211,529 | -0.60(-1.53%) |
Jul 23, 2024 | 39.04 | 39.58 | 38.41 | 39.25 | 151,332 | +0.28(+0.72%) |
Jul 22, 2024 | 38.85 | 39.17 | 37.99 | 38.97 | 161,037 | +0.20(+0.52%) |
Jul 19, 2024 | 38.84 | 38.87 | 37.92 | 38.77 | 155,928 | -0.14(-0.36%) |
Jul 18, 2024 | 38.70 | 39.73 | 38.60 | 38.91 | 174,771 | -0.16(-0.41%) |
Jul 17, 2024 | 38.02 | 39.40 | 38.02 | 39.07 | 184,544 | +0.70(+1.82%) |
Jul 16, 2024 | 37.29 | 38.72 | 37.22 | 38.37 | 195,947 | +1.28(+3.45%) |
Jul 15, 2024 | 36.64 | 37.55 | 36.34 | 37.09 | 216,952 | +0.70(+1.92%) |
Jul 12, 2024 | 36.78 | 36.90 | 36.23 | 36.39 | 139,728 | +0.10(+0.28%) |
Jul 11, 2024 | 35.46 | 37.13 | 35.46 | 36.29 | 137,410 | +1.56(+4.49%) |
Jul 10, 2024 | 34.68 | 34.76 | 34.32 | 34.73 | 130,010 | +0.30(+0.87%) |
Jul 09, 2024 | 35.14 | 35.14 | 34.31 | 34.43 | 109,590 | -0.86(-2.44%) |
Jul 08, 2024 | 35.57 | 35.69 | 35.05 | 35.29 | 202,407 | +0.07(+0.20%) |
Jul 05, 2024 | 36.48 | 36.48 | 34.91 | 35.22 | 116,615 | -1.55(-4.22%) |
Jul 03, 2024 | 36.91 | 37.09 | 36.57 | 36.77 | 96,663 | -0.11(-0.30%) |
Jul 02, 2024 | 36.34 | 36.95 | 36.23 | 36.88 | 163,691 | +0.72(+1.99%) |
Jul 01, 2024 | 37.13 | 37.48 | 35.90 | 36.16 | 169,918 | -0.83(-2.24%) |
Jun 28, 2024 | 37.66 | 37.95 | 36.85 | 36.99 | 361,613 | -0.22(-0.59%) |
Jun 27, 2024 | 37.92 | 38.03 | 36.91 | 37.21 | 106,963 | -0.52(-1.38%) |
Jun 26, 2024 | 37.50 | 37.85 | 36.96 | 37.73 | 264,709 | +0.14(+0.37%) |
Jun 25, 2024 | 38.31 | 38.73 | 37.56 | 37.59 | 108,679 | -1.08(-2.79%) |
Jun 24, 2024 | 38.71 | 39.11 | 38.59 | 38.67 | 98,009 | +0.17(+0.44%) |
Jun 21, 2024 | 38.63 | 38.63 | 38.12 | 38.50 | 400,788 | -0.37(-0.95%) |
Jun 20, 2024 | 39.21 | 39.93 | 38.85 | 38.87 | 101,327 | -0.53(-1.35%) |
Jun 18, 2024 | 39.50 | 40.05 | 39.40 | 39.40 | 200,877 | -0.01(-0.03%) |
Jun 17, 2024 | 39.22 | 39.56 | 38.96 | 39.41 | 167,963 | +0.28(+0.72%) |
Jun 14, 2024 | 39.79 | 40.10 | 38.67 | 39.13 | 130,258 | -1.14(-2.83%) |
Jun 13, 2024 | 40.78 | 40.80 | 39.86 | 40.27 | 145,430 | -0.78(-1.90%) |
Jun 12, 2024 | 42.30 | 42.58 | 41.05 | 41.05 | 124,400 | -0.12(-0.29%) |
Jun 11, 2024 | 41.30 | 41.63 | 40.96 | 41.17 | 128,914 | -0.48(-1.15%) |
Jun 10, 2024 | 41.09 | 41.66 | 41.00 | 41.65 | 110,795 | +0.07(+0.17%) |
Jun 07, 2024 | 42.41 | 42.81 | 41.35 | 41.58 | 148,955 | -1.12(-2.62%) |
Jun 06, 2024 | 44.19 | 44.19 | 42.63 | 42.70 | 108,328 | -1.65(-3.72%) |
Jun 05, 2024 | 43.27 | 44.64 | 43.26 | 44.35 | 297,271 | +1.13(+2.61%) |
Jun 04, 2024 | 44.44 | 44.44 | 43.08 | 43.22 | 197,703 | -1.16(-2.61%) |
Jun 03, 2024 | 44.08 | 44.43 | 42.97 | 44.38 | 224,601 | +0.05(+0.11%) |
May 31, 2024 | 43.48 | 44.37 | 43.24 | 44.33 | 170,331 | +1.11(+2.57%) |
May 30, 2024 | 42.24 | 43.67 | 42.24 | 43.22 | 125,734 | +0.95(+2.25%) |
May 29, 2024 | 41.59 | 42.58 | 41.59 | 42.27 | 166,230 | +0.33(+0.79%) |
May 28, 2024 | 43.07 | 43.18 | 41.80 | 41.94 | 196,983 | -0.93(-2.17%) |
May 24, 2024 | 43.50 | 43.50 | 42.80 | 42.87 | 65,761 | -0.35(-0.81%) |
May 23, 2024 | 44.20 | 44.20 | 42.85 | 43.22 | 133,298 | -0.67(-1.53%) |
May 22, 2024 | 43.89 | 44.37 | 43.64 | 43.89 | 162,742 | -0.15(-0.34%) |
May 21, 2024 | 43.39 | 44.16 | 43.21 | 44.04 | 159,030 | +0.55(+1.26%) |
May 20, 2024 | 43.13 | 43.93 | 42.81 | 43.49 | 144,790 | +0.29(+0.67%) |
May 17, 2024 | 45.11 | 45.14 | 42.96 | 43.20 | 108,840 | -1.68(-3.74%) |
May 16, 2024 | 44.62 | 45.13 | 44.33 | 44.88 | 345,928 | +0.39(+0.88%) |
May 15, 2024 | 43.58 | 44.68 | 43.09 | 44.49 | 246,849 | +1.37(+3.17%) |
May 14, 2024 | 43.46 | 44.02 | 43.11 | 43.12 | 303,657 | -0.16(-0.37%) |
May 13, 2024 | 43.93 | 43.93 | 43.06 | 43.28 | 160,763 | -0.30(-0.69%) |
May 10, 2024 | 43.69 | 43.88 | 42.65 | 43.58 | 343,559 | +0.15(+0.34%) |
May 09, 2024 | 44.67 | 44.67 | 42.95 | 43.43 | 260,651 | -1.12(-2.51%) |
May 08, 2024 | 44.33 | 45.26 | 44.01 | 44.55 | 190,953 | +0.22(+0.50%) |
May 07, 2024 | 43.46 | 45.61 | 42.91 | 44.33 | 246,889 | +1.28(+2.97%) |
May 06, 2024 | 43.90 | 45.76 | 42.91 | 43.05 | 185,834 | -0.85(-1.93%) |
May 03, 2024 | 51.52 | 51.52 | 43.88 | 43.90 | 328,816 | -8.93(-16.90%) |
May 02, 2024 | 52.68 | 53.42 | 52.01 | 52.83 | 109,763 | +0.56(+1.07%) |