Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 41.04 | 41.31 | 40.80 | 41.14 | 32,220 | +0.44(+1.08%) |
Jul 25, 2024 | 41.14 | 41.96 | 40.62 | 40.70 | 69,677 | -0.48(-1.17%) |
Jul 24, 2024 | 40.65 | 41.46 | 40.09 | 41.18 | 44,836 | +0.44(+1.08%) |
Jul 23, 2024 | 40.53 | 41.30 | 40.33 | 40.74 | 52,848 | +0.00(+0.00%) |
Jul 22, 2024 | 40.24 | 40.75 | 39.75 | 40.74 | 28,671 | +0.50(+1.24%) |
Jul 19, 2024 | 40.83 | 41.48 | 40.05 | 40.24 | 34,963 | -0.56(-1.37%) |
Jul 18, 2024 | 40.99 | 41.50 | 40.58 | 40.80 | 37,748 | -0.34(-0.83%) |
Jul 17, 2024 | 40.04 | 41.41 | 40.04 | 41.14 | 65,219 | +0.91(+2.26%) |
Jul 16, 2024 | 39.30 | 40.40 | 39.30 | 40.23 | 66,960 | +0.90(+2.29%) |
Jul 15, 2024 | 39.62 | 39.73 | 38.99 | 39.33 | 52,714 | -0.16(-0.41%) |
Jul 12, 2024 | 39.39 | 39.94 | 39.29 | 39.49 | 48,689 | +0.47(+1.20%) |
Jul 11, 2024 | 38.12 | 39.23 | 38.12 | 39.02 | 56,307 | +1.34(+3.56%) |
Jul 10, 2024 | 36.97 | 37.72 | 36.83 | 37.68 | 31,863 | +0.74(+2.00%) |
Jul 09, 2024 | 36.83 | 37.10 | 36.53 | 36.94 | 28,484 | +0.05(+0.14%) |
Jul 08, 2024 | 36.98 | 37.25 | 36.89 | 36.89 | 31,089 | +0.04(+0.11%) |
Jul 05, 2024 | 36.32 | 36.89 | 36.08 | 36.85 | 79,107 | +0.43(+1.18%) |
Jul 03, 2024 | 37.18 | 37.21 | 36.36 | 36.42 | 41,368 | -0.76(-2.04%) |
Jul 02, 2024 | 36.80 | 37.41 | 36.80 | 37.18 | 36,259 | +0.36(+0.98%) |
Jul 01, 2024 | 37.17 | 37.25 | 36.38 | 36.82 | 39,114 | -0.27(-0.73%) |
Jun 28, 2024 | 37.59 | 37.59 | 36.81 | 37.09 | 823,258 | -0.19(-0.51%) |
Jun 27, 2024 | 36.98 | 37.41 | 36.75 | 37.28 | 60,125 | +0.51(+1.38%) |
Jun 26, 2024 | 36.27 | 36.86 | 36.23 | 36.77 | 78,686 | +0.16(+0.43%) |
Jun 25, 2024 | 36.71 | 36.71 | 36.41 | 36.61 | 28,457 | -0.13(-0.35%) |
Jun 24, 2024 | 35.86 | 37.13 | 35.86 | 36.74 | 61,129 | +1.08(+3.04%) |
Jun 21, 2024 | 35.95 | 36.19 | 35.64 | 35.66 | 138,526 | -0.21(-0.58%) |
Jun 20, 2024 | 35.67 | 36.20 | 35.67 | 35.87 | 40,303 | +0.28(+0.78%) |
Jun 18, 2024 | 35.68 | 36.06 | 35.53 | 35.59 | 47,334 | -0.29(-0.80%) |
Jun 17, 2024 | 35.62 | 36.13 | 35.21 | 35.88 | 31,994 | +0.20(+0.56%) |
Jun 14, 2024 | 35.93 | 36.08 | 35.48 | 35.68 | 38,961 | -0.49(-1.35%) |
Jun 13, 2024 | 35.75 | 36.23 | 35.48 | 36.17 | 36,134 | +0.27(+0.75%) |
Jun 12, 2024 | 36.84 | 36.84 | 35.90 | 35.90 | 51,065 | -0.32(-0.88%) |
Jun 11, 2024 | 35.84 | 36.30 | 35.44 | 36.22 | 35,239 | +0.25(+0.69%) |
Jun 10, 2024 | 35.98 | 36.16 | 35.72 | 35.97 | 30,937 | -0.08(-0.22%) |
Jun 07, 2024 | 36.23 | 36.36 | 35.89 | 36.05 | 34,617 | -0.39(-1.06%) |
Jun 06, 2024 | 36.71 | 36.89 | 36.40 | 36.43 | 31,450 | -0.35(-0.95%) |
Jun 05, 2024 | 37.13 | 37.13 | 36.78 | 36.78 | 35,285 | -0.17(-0.46%) |
Jun 04, 2024 | 36.62 | 36.99 | 36.47 | 36.95 | 33,621 | +0.25(+0.68%) |
Jun 03, 2024 | 37.13 | 37.32 | 36.66 | 36.70 | 55,114 | -0.13(-0.35%) |
May 31, 2024 | 35.96 | 36.92 | 35.96 | 36.83 | 55,741 | +0.90(+2.52%) |
May 30, 2024 | 35.80 | 36.03 | 35.68 | 35.93 | 33,382 | +0.50(+1.40%) |
May 29, 2024 | 35.82 | 35.82 | 35.39 | 35.43 | 42,337 | -0.65(-1.79%) |
May 28, 2024 | 36.12 | 36.40 | 35.87 | 36.08 | 57,654 | -0.04(-0.11%) |
May 24, 2024 | 36.36 | 36.36 | 35.83 | 36.12 | 32,406 | -0.15(-0.41%) |
May 23, 2024 | 37.39 | 37.39 | 36.15 | 36.26 | 45,105 | -1.19(-3.19%) |
May 22, 2024 | 38.13 | 38.30 | 37.46 | 37.46 | 43,456 | -0.84(-2.18%) |
May 21, 2024 | 37.87 | 38.29 | 37.68 | 38.29 | 34,449 | +0.47(+1.24%) |
May 20, 2024 | 38.13 | 38.13 | 37.81 | 37.83 | 37,847 | -0.34(-0.89%) |
May 17, 2024 | 38.47 | 38.47 | 37.99 | 38.16 | 36,720 | -0.20(-0.52%) |
May 16, 2024 | 37.88 | 38.39 | 37.77 | 38.36 | 53,943 | +0.13(+0.34%) |
May 15, 2024 | 38.42 | 38.56 | 38.10 | 38.23 | 38,164 | -0.03(-0.08%) |
May 14, 2024 | 38.49 | 38.81 | 38.11 | 38.26 | 41,311 | +0.20(+0.52%) |
May 13, 2024 | 38.25 | 38.51 | 37.96 | 38.06 | 54,790 | -0.17(-0.44%) |
May 10, 2024 | 38.06 | 38.35 | 37.82 | 38.23 | 43,993 | +0.11(+0.29%) |
May 09, 2024 | 37.17 | 38.19 | 37.17 | 38.12 | 62,202 | +0.94(+2.54%) |
May 08, 2024 | 36.32 | 37.23 | 36.32 | 37.18 | 43,621 | +0.52(+1.41%) |
May 07, 2024 | 36.78 | 37.03 | 36.58 | 36.66 | 52,913 | +0.11(+0.30%) |
May 06, 2024 | 36.86 | 36.86 | 36.50 | 36.55 | 36,261 | -0.14(-0.38%) |
May 03, 2024 | 36.86 | 36.86 | 36.42 | 36.69 | 41,224 | +0.15(+0.41%) |
May 02, 2024 | 36.15 | 36.58 | 35.78 | 36.54 | 55,928 | +0.65(+1.80%) |