Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 41.69 | 42.11 | 41.34 | 41.36 | 255,686 | +0.57(+1.40%) |
Jul 10, 2024 | 40.00 | 41.08 | 39.87 | 40.79 | 703,727 | +0.94(+2.36%) |
Jul 09, 2024 | 40.44 | 40.45 | 39.75 | 39.85 | 207,263 | -0.66(-1.63%) |
Jul 08, 2024 | 41.04 | 41.35 | 40.38 | 40.51 | 249,289 | -0.20(-0.49%) |
Jul 05, 2024 | 40.36 | 40.90 | 39.90 | 40.71 | 185,543 | +0.06(+0.15%) |
Jul 03, 2024 | 40.77 | 40.92 | 40.36 | 40.65 | 96,758 | +0.34(+0.84%) |
Jul 02, 2024 | 40.04 | 40.61 | 39.74 | 40.31 | 363,622 | +0.43(+1.08%) |
Jul 01, 2024 | 41.56 | 41.66 | 39.88 | 39.88 | 283,208 | -1.53(-3.69%) |
Jun 28, 2024 | 42.00 | 42.87 | 40.88 | 41.41 | 720,674 | -0.35(-0.84%) |
Jun 27, 2024 | 41.80 | 42.48 | 41.26 | 41.76 | 484,064 | -0.11(-0.26%) |
Jun 26, 2024 | 38.62 | 42.53 | 38.31 | 41.87 | 1,116,630 | +2.97(+7.63%) |
Jun 25, 2024 | 39.18 | 39.24 | 38.25 | 38.90 | 192,720 | -0.47(-1.19%) |
Jun 24, 2024 | 39.20 | 39.81 | 39.08 | 39.37 | 466,557 | +0.17(+0.43%) |
Jun 21, 2024 | 38.00 | 39.44 | 37.81 | 39.20 | 923,918 | -0.29(-0.73%) |
Jun 20, 2024 | 39.23 | 39.72 | 38.92 | 39.49 | 215,395 | -0.07(-0.18%) |
Jun 18, 2024 | 39.85 | 39.85 | 39.30 | 39.56 | 255,321 | -0.27(-0.68%) |
Jun 17, 2024 | 38.50 | 39.90 | 38.50 | 39.83 | 218,657 | +0.94(+2.42%) |
Jun 14, 2024 | 38.96 | 39.19 | 38.11 | 38.89 | 345,330 | -0.30(-0.77%) |
Jun 13, 2024 | 38.84 | 39.20 | 38.36 | 39.19 | 227,097 | +0.77(+2.00%) |
Jun 12, 2024 | 38.55 | 38.81 | 38.16 | 38.42 | 265,834 | +1.06(+2.84%) |
Jun 11, 2024 | 36.76 | 37.38 | 36.15 | 37.36 | 289,522 | +0.26(+0.70%) |
Jun 10, 2024 | 36.65 | 37.29 | 36.47 | 37.10 | 182,808 | -0.05(-0.13%) |
Jun 07, 2024 | 37.41 | 38.10 | 37.13 | 37.15 | 143,516 | -0.78(-2.06%) |
Jun 06, 2024 | 38.30 | 38.38 | 37.79 | 37.93 | 193,371 | -0.56(-1.45%) |
Jun 05, 2024 | 37.98 | 38.59 | 37.78 | 38.49 | 198,254 | +0.71(+1.88%) |
Jun 04, 2024 | 38.00 | 38.37 | 37.52 | 37.78 | 133,472 | -0.47(-1.23%) |
Jun 03, 2024 | 38.61 | 38.65 | 37.66 | 38.25 | 230,769 | -0.24(-0.62%) |
May 31, 2024 | 38.65 | 38.89 | 38.18 | 38.49 | 465,468 | -0.11(-0.28%) |
May 30, 2024 | 38.42 | 38.79 | 38.16 | 38.60 | 218,185 | +0.40(+1.05%) |
May 29, 2024 | 38.70 | 38.77 | 38.08 | 38.20 | 209,366 | -1.38(-3.49%) |
May 28, 2024 | 40.70 | 40.93 | 39.54 | 39.58 | 385,847 | -1.12(-2.74%) |
May 24, 2024 | 40.46 | 40.83 | 39.87 | 40.70 | 319,464 | +0.79(+1.97%) |
May 23, 2024 | 40.50 | 40.52 | 39.18 | 39.91 | 239,999 | -0.55(-1.35%) |
May 22, 2024 | 40.78 | 41.08 | 39.98 | 40.46 | 370,247 | -0.44(-1.07%) |
May 21, 2024 | 40.68 | 41.02 | 40.38 | 40.89 | 292,448 | -0.02(-0.05%) |
May 20, 2024 | 40.79 | 41.49 | 40.56 | 40.91 | 291,534 | +0.13(+0.32%) |
May 17, 2024 | 40.37 | 40.90 | 40.24 | 40.79 | 171,067 | +0.34(+0.84%) |
May 16, 2024 | 40.31 | 40.63 | 40.20 | 40.45 | 212,810 | -0.16(-0.39%) |
May 15, 2024 | 40.57 | 40.84 | 40.37 | 40.61 | 286,524 | +0.41(+1.02%) |
May 14, 2024 | 39.67 | 40.41 | 39.48 | 40.20 | 301,214 | +1.18(+3.01%) |
May 13, 2024 | 38.74 | 39.49 | 38.73 | 39.02 | 268,431 | +0.64(+1.66%) |
May 10, 2024 | 38.32 | 38.60 | 37.93 | 38.38 | 212,912 | +0.18(+0.47%) |
May 09, 2024 | 37.28 | 38.26 | 37.20 | 38.21 | 208,333 | +0.91(+2.43%) |
May 08, 2024 | 36.91 | 37.32 | 36.83 | 37.30 | 187,436 | +0.06(+0.16%) |
May 07, 2024 | 37.25 | 37.51 | 37.07 | 37.24 | 204,864 | +0.13(+0.35%) |
May 06, 2024 | 36.72 | 37.24 | 36.39 | 37.11 | 129,681 | +0.72(+1.97%) |
May 03, 2024 | 36.61 | 36.75 | 36.01 | 36.39 | 134,951 | +0.34(+0.94%) |
May 02, 2024 | 35.11 | 36.05 | 34.93 | 36.05 | 207,198 | +1.39(+4.02%) |
|