Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 39.56 | 39.77 | 39.13 | 39.54 | 140,731 | -0.17(-0.43%) |
Jul 26, 2024 | 39.94 | 40.06 | 39.48 | 39.71 | 131,473 | +0.22(+0.56%) |
Jul 25, 2024 | 39.18 | 40.04 | 39.13 | 39.49 | 209,930 | +0.29(+0.74%) |
Jul 24, 2024 | 40.67 | 40.94 | 38.96 | 39.20 | 359,879 | -1.82(-4.44%) |
Jul 23, 2024 | 40.44 | 41.22 | 40.30 | 41.02 | 178,243 | +0.59(+1.46%) |
Jul 22, 2024 | 40.18 | 40.54 | 40.00 | 40.43 | 234,152 | +0.65(+1.63%) |
Jul 19, 2024 | 39.00 | 39.80 | 38.99 | 39.78 | 358,590 | +0.80(+2.05%) |
Jul 18, 2024 | 39.17 | 39.61 | 38.78 | 38.98 | 262,268 | -0.24(-0.61%) |
Jul 17, 2024 | 38.92 | 39.51 | 38.92 | 39.22 | 170,542 | -0.29(-0.73%) |
Jul 16, 2024 | 38.76 | 39.55 | 38.69 | 39.51 | 283,645 | +1.02(+2.65%) |
Jul 15, 2024 | 37.91 | 38.81 | 37.89 | 38.49 | 253,489 | +1.07(+2.86%) |
Jul 12, 2024 | 36.69 | 37.89 | 36.69 | 37.42 | 248,348 | +0.94(+2.58%) |
Jul 11, 2024 | 35.67 | 36.54 | 35.65 | 36.48 | 184,834 | +0.96(+2.70%) |
Jul 10, 2024 | 35.31 | 35.75 | 35.12 | 35.52 | 131,119 | +0.28(+0.79%) |
Jul 09, 2024 | 35.41 | 35.60 | 35.05 | 35.24 | 113,832 | -0.26(-0.73%) |
Jul 08, 2024 | 35.25 | 35.78 | 35.18 | 35.50 | 169,276 | +0.32(+0.91%) |
Jul 05, 2024 | 34.73 | 35.31 | 34.62 | 35.18 | 125,765 | +0.61(+1.76%) |
Jul 03, 2024 | 34.47 | 34.84 | 34.46 | 34.57 | 50,795 | +0.20(+0.58%) |
Jul 02, 2024 | 34.27 | 34.45 | 33.97 | 34.37 | 75,178 | +0.22(+0.64%) |
Jul 01, 2024 | 34.20 | 34.65 | 33.72 | 34.15 | 133,223 | +0.22(+0.65%) |
Jun 28, 2024 | 34.31 | 34.56 | 33.75 | 33.93 | 307,652 | -0.07(-0.21%) |
Jun 27, 2024 | 33.24 | 34.05 | 33.24 | 34.00 | 101,623 | +0.80(+2.41%) |
Jun 26, 2024 | 33.33 | 33.54 | 33.20 | 33.20 | 125,360 | -0.18(-0.54%) |
Jun 25, 2024 | 33.14 | 33.42 | 33.04 | 33.38 | 107,221 | +0.29(+0.88%) |
Jun 24, 2024 | 33.76 | 33.99 | 33.09 | 33.09 | 82,266 | -0.66(-1.96%) |
Jun 21, 2024 | 33.32 | 33.83 | 33.30 | 33.75 | 160,111 | +0.58(+1.75%) |
Jun 20, 2024 | 33.50 | 33.70 | 33.16 | 33.17 | 128,914 | -0.58(-1.72%) |
Jun 18, 2024 | 33.73 | 33.92 | 33.35 | 33.75 | 78,957 | +0.04(+0.12%) |
Jun 17, 2024 | 33.50 | 33.92 | 33.29 | 33.71 | 94,463 | +0.54(+1.63%) |
Jun 14, 2024 | 33.85 | 33.85 | 33.10 | 33.17 | 69,619 | -0.79(-2.33%) |
Jun 13, 2024 | 33.82 | 34.01 | 33.42 | 33.96 | 114,672 | +0.01(+0.03%) |
Jun 12, 2024 | 34.53 | 34.59 | 33.90 | 33.95 | 105,824 | -0.07(-0.21%) |
Jun 11, 2024 | 33.20 | 34.27 | 33.05 | 34.02 | 93,377 | +0.78(+2.35%) |
Jun 10, 2024 | 32.50 | 33.33 | 32.42 | 33.24 | 106,444 | +0.39(+1.19%) |
Jun 07, 2024 | 32.84 | 33.17 | 32.67 | 32.85 | 146,408 | -0.30(-0.90%) |
Jun 06, 2024 | 33.08 | 33.33 | 32.87 | 33.15 | 94,269 | -0.27(-0.81%) |
Jun 05, 2024 | 33.00 | 33.58 | 32.93 | 33.42 | 119,525 | +0.53(+1.61%) |
Jun 04, 2024 | 32.90 | 32.99 | 32.63 | 32.89 | 77,793 | -0.17(-0.51%) |
Jun 03, 2024 | 33.54 | 33.56 | 33.00 | 33.06 | 82,217 | -0.46(-1.37%) |
May 31, 2024 | 33.60 | 33.83 | 33.06 | 33.52 | 65,281 | -0.10(-0.30%) |
May 30, 2024 | 33.63 | 34.00 | 33.46 | 33.62 | 93,295 | -0.05(-0.15%) |
May 29, 2024 | 33.64 | 34.15 | 33.60 | 33.67 | 86,868 | -0.31(-0.91%) |
May 28, 2024 | 34.15 | 34.22 | 33.63 | 33.98 | 90,463 | -0.12(-0.35%) |
May 24, 2024 | 34.21 | 34.32 | 33.94 | 34.10 | 96,166 | +0.06(+0.18%) |
May 23, 2024 | 34.16 | 34.30 | 33.81 | 34.04 | 168,204 | -0.19(-0.56%) |
May 22, 2024 | 34.45 | 34.66 | 33.98 | 34.23 | 191,086 | -0.27(-0.78%) |
May 21, 2024 | 34.52 | 34.74 | 34.21 | 34.50 | 144,020 | -0.13(-0.38%) |
May 20, 2024 | 34.49 | 34.73 | 34.31 | 34.63 | 97,731 | -0.22(-0.63%) |
May 17, 2024 | 34.58 | 34.97 | 34.38 | 34.85 | 136,804 | +0.52(+1.51%) |
May 16, 2024 | 34.30 | 34.71 | 34.17 | 34.33 | 103,455 | -0.32(-0.92%) |
May 15, 2024 | 34.79 | 35.33 | 34.53 | 34.65 | 100,690 | -0.14(-0.40%) |
May 14, 2024 | 33.53 | 34.82 | 33.35 | 34.79 | 214,851 | +1.55(+4.66%) |
May 13, 2024 | 33.45 | 33.55 | 33.19 | 33.24 | 97,657 | -0.02(-0.06%) |
May 10, 2024 | 32.70 | 34.01 | 32.23 | 33.26 | 182,581 | -0.90(-2.63%) |
May 09, 2024 | 33.86 | 34.24 | 33.00 | 34.16 | 145,874 | +0.64(+1.91%) |
May 08, 2024 | 31.43 | 33.83 | 31.31 | 33.52 | 234,114 | +2.14(+6.82%) |
May 07, 2024 | 31.06 | 31.55 | 30.99 | 31.38 | 195,138 | +0.24(+0.77%) |
May 06, 2024 | 30.75 | 31.20 | 30.75 | 31.14 | 85,069 | +0.28(+0.91%) |
May 03, 2024 | 30.82 | 31.12 | 30.43 | 30.86 | 123,576 | +0.48(+1.58%) |
May 02, 2024 | 31.05 | 31.10 | 29.51 | 30.38 | 362,897 | -0.28(-0.91%) |