Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.64 | 39.25 | 37.63 | 38.48 | 14,975 | +1.43(+3.86%) |
Jul 18, 2024 | 35.84 | 37.05 | 35.00 | 37.05 | 23,342 | +1.18(+3.29%) |
Jul 17, 2024 | 38.15 | 38.15 | 35.48 | 35.87 | 9,800 | -0.85(-2.31%) |
Jul 16, 2024 | 35.03 | 37.21 | 35.03 | 36.72 | 9,793 | +1.62(+4.62%) |
Jul 15, 2024 | 35.53 | 35.80 | 34.57 | 35.10 | 32,091 | -0.93(-2.58%) |
Jul 12, 2024 | 36.39 | 36.87 | 36.03 | 36.03 | 4,726 | -0.42(-1.15%) |
Jul 11, 2024 | 34.05 | 36.89 | 34.05 | 36.45 | 12,832 | +2.30(+6.73%) |
Jul 10, 2024 | 35.00 | 35.00 | 34.13 | 34.15 | 3,866 | -0.29(-0.84%) |
Jul 09, 2024 | 35.25 | 35.36 | 34.44 | 34.44 | 7,874 | -0.47(-1.35%) |
Jul 08, 2024 | 36.16 | 36.16 | 34.91 | 34.91 | 14,168 | +0.02(+0.06%) |
Jul 05, 2024 | 34.69 | 35.41 | 34.23 | 34.89 | 12,039 | +0.05(+0.14%) |
Jul 03, 2024 | 35.69 | 35.69 | 34.63 | 34.84 | 7,002 | +0.23(+0.66%) |
Jul 02, 2024 | 34.29 | 35.27 | 34.29 | 34.61 | 12,261 | -0.16(-0.46%) |
Jul 01, 2024 | 35.32 | 35.32 | 34.36 | 34.77 | 8,399 | -0.30(-0.86%) |
Jun 28, 2024 | 34.46 | 35.07 | 34.00 | 35.07 | 9,786 | +0.51(+1.48%) |
Jun 27, 2024 | 34.79 | 34.90 | 34.07 | 34.56 | 12,792 | +0.24(+0.70%) |
Jun 26, 2024 | 33.57 | 34.45 | 33.45 | 34.32 | 16,552 | +0.75(+2.23%) |
Jun 25, 2024 | 33.98 | 34.04 | 33.31 | 33.57 | 9,296 | -0.12(-0.36%) |
Jun 24, 2024 | 34.77 | 35.35 | 33.48 | 33.69 | 26,530 | -0.85(-2.46%) |
Jun 21, 2024 | 35.00 | 35.00 | 33.83 | 34.54 | 14,981 | -0.26(-0.75%) |
Jun 20, 2024 | 33.07 | 34.80 | 33.07 | 34.80 | 32,804 | +0.34(+0.99%) |
Jun 18, 2024 | 34.15 | 34.80 | 33.75 | 34.46 | 25,655 | +0.68(+2.01%) |
Jun 17, 2024 | 33.70 | 34.44 | 33.60 | 33.78 | 38,847 | +0.08(+0.24%) |
Jun 14, 2024 | 34.56 | 34.56 | 33.20 | 33.70 | 11,747 | -1.00(-2.88%) |
Jun 13, 2024 | 35.04 | 35.25 | 34.17 | 34.70 | 13,707 | -0.35(-1.00%) |
Jun 12, 2024 | 35.92 | 36.35 | 35.02 | 35.05 | 20,777 | +0.00(+0.00%) |
Jun 11, 2024 | 36.17 | 36.79 | 35.05 | 35.05 | 21,230 | -1.39(-3.81%) |
Jun 10, 2024 | 36.50 | 37.05 | 35.68 | 36.44 | 22,947 | +0.03(+0.08%) |
Jun 07, 2024 | 35.48 | 37.02 | 35.38 | 36.41 | 14,872 | +0.72(+2.02%) |
Jun 06, 2024 | 35.60 | 35.98 | 34.91 | 35.69 | 21,651 | +0.41(+1.16%) |
Jun 05, 2024 | 35.96 | 35.96 | 34.79 | 35.28 | 21,070 | -0.19(-0.54%) |
Jun 04, 2024 | 35.84 | 36.71 | 35.21 | 35.47 | 18,084 | -0.26(-0.73%) |
Jun 03, 2024 | 35.47 | 36.22 | 35.02 | 35.73 | 24,872 | +0.24(+0.68%) |
May 31, 2024 | 35.25 | 35.82 | 34.82 | 35.49 | 16,665 | +0.13(+0.37%) |
May 30, 2024 | 35.41 | 36.24 | 35.36 | 35.36 | 21,924 | -0.17(-0.48%) |
May 29, 2024 | 35.77 | 36.26 | 34.33 | 35.53 | 42,396 | -0.47(-1.31%) |
May 28, 2024 | 38.62 | 38.62 | 35.56 | 36.00 | 81,157 | -3.35(-8.51%) |
May 24, 2024 | 39.34 | 40.00 | 38.51 | 39.35 | 20,078 | -0.08(-0.20%) |
May 23, 2024 | 39.95 | 39.98 | 38.72 | 39.43 | 19,894 | +0.10(+0.25%) |
May 22, 2024 | 39.97 | 40.19 | 39.23 | 39.33 | 24,449 | -0.87(-2.16%) |
May 21, 2024 | 39.75 | 40.56 | 38.53 | 40.20 | 49,052 | +0.45(+1.13%) |
May 20, 2024 | 39.88 | 40.95 | 39.59 | 39.75 | 64,883 | +0.57(+1.45%) |
May 17, 2024 | 39.43 | 39.73 | 39.00 | 39.18 | 11,149 | -0.34(-0.86%) |
May 16, 2024 | 40.00 | 40.77 | 39.52 | 39.52 | 15,473 | -0.58(-1.45%) |
May 15, 2024 | 39.78 | 40.50 | 39.45 | 40.10 | 23,618 | +0.75(+1.91%) |
May 14, 2024 | 40.00 | 40.64 | 39.07 | 39.35 | 40,341 | -0.74(-1.85%) |
May 13, 2024 | 40.41 | 40.53 | 39.03 | 40.09 | 34,134 | -0.63(-1.55%) |
May 10, 2024 | 41.57 | 41.60 | 40.72 | 40.72 | 9,747 | -0.85(-2.04%) |
May 09, 2024 | 42.20 | 42.20 | 41.45 | 41.57 | 19,927 | -0.74(-1.75%) |
May 08, 2024 | 43.00 | 43.16 | 41.98 | 42.31 | 12,596 | -0.54(-1.26%) |
May 07, 2024 | 43.97 | 44.77 | 42.85 | 42.85 | 27,018 | -0.76(-1.74%) |
May 06, 2024 | 42.00 | 44.57 | 42.00 | 43.61 | 45,746 | +1.06(+2.49%) |
May 03, 2024 | 41.84 | 42.55 | 41.52 | 42.55 | 8,939 | +1.45(+3.53%) |
May 02, 2024 | 40.80 | 41.81 | 40.80 | 41.10 | 9,248 | -0.05(-0.12%) |