Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 39.98 | 43.03 | 39.05 | 42.25 | 2,377,815 | +7.62(+22.00%) |
Jul 23, 2024 | 34.33 | 35.26 | 34.05 | 34.63 | 945,202 | +0.16(+0.46%) |
Jul 22, 2024 | 34.05 | 35.02 | 33.84 | 34.47 | 501,109 | +0.57(+1.68%) |
Jul 19, 2024 | 34.42 | 34.50 | 33.84 | 33.90 | 250,064 | -0.51(-1.48%) |
Jul 18, 2024 | 34.84 | 35.50 | 34.15 | 34.41 | 273,158 | -0.59(-1.69%) |
Jul 17, 2024 | 34.58 | 35.66 | 34.58 | 35.00 | 458,908 | +0.06(+0.17%) |
Jul 16, 2024 | 33.66 | 35.06 | 33.66 | 34.94 | 531,263 | +1.56(+4.67%) |
Jul 15, 2024 | 33.38 | 34.09 | 33.13 | 33.38 | 238,356 | +0.26(+0.79%) |
Jul 12, 2024 | 33.53 | 33.77 | 32.71 | 33.12 | 457,023 | -0.04(-0.12%) |
Jul 11, 2024 | 32.88 | 33.41 | 32.26 | 33.16 | 440,854 | +1.12(+3.50%) |
Jul 10, 2024 | 32.48 | 32.71 | 31.98 | 32.04 | 485,804 | -0.33(-1.02%) |
Jul 09, 2024 | 32.97 | 33.13 | 32.19 | 32.37 | 603,507 | -0.74(-2.23%) |
Jul 08, 2024 | 33.44 | 33.72 | 33.05 | 33.11 | 346,768 | -0.02(-0.06%) |
Jul 05, 2024 | 33.52 | 33.55 | 32.80 | 33.13 | 146,770 | -0.64(-1.90%) |
Jul 03, 2024 | 33.77 | 33.98 | 33.42 | 33.77 | 99,687 | -0.02(-0.06%) |
Jul 02, 2024 | 33.85 | 34.17 | 33.74 | 33.79 | 203,513 | +0.02(+0.06%) |
Jul 01, 2024 | 34.95 | 35.22 | 33.63 | 33.77 | 425,011 | -0.91(-2.62%) |
Jun 28, 2024 | 34.09 | 35.09 | 34.09 | 34.68 | 668,097 | +0.48(+1.40%) |
Jun 27, 2024 | 35.01 | 35.01 | 34.04 | 34.20 | 267,472 | -0.58(-1.67%) |
Jun 26, 2024 | 35.19 | 35.59 | 34.67 | 34.78 | 268,098 | -0.67(-1.89%) |
Jun 25, 2024 | 35.76 | 35.99 | 35.40 | 35.45 | 320,217 | -0.63(-1.75%) |
Jun 24, 2024 | 35.40 | 36.51 | 35.40 | 36.08 | 290,032 | +0.78(+2.21%) |
Jun 21, 2024 | 35.23 | 35.76 | 34.90 | 35.30 | 1,222,878 | -0.10(-0.28%) |
Jun 20, 2024 | 35.46 | 35.83 | 35.14 | 35.40 | 232,059 | -0.20(-0.56%) |
Jun 18, 2024 | 35.32 | 35.64 | 34.72 | 35.60 | 330,497 | +0.43(+1.22%) |
Jun 17, 2024 | 34.78 | 35.19 | 34.30 | 35.17 | 238,360 | +0.68(+1.97%) |
Jun 14, 2024 | 34.49 | 34.50 | 33.95 | 34.49 | 269,338 | -0.54(-1.54%) |
Jun 13, 2024 | 35.80 | 35.85 | 34.73 | 35.03 | 504,032 | -1.08(-2.99%) |
Jun 12, 2024 | 36.39 | 36.88 | 35.94 | 36.11 | 281,140 | +0.68(+1.92%) |
Jun 11, 2024 | 35.55 | 35.72 | 34.98 | 35.43 | 289,534 | -0.35(-0.98%) |
Jun 10, 2024 | 35.28 | 35.81 | 34.90 | 35.78 | 327,496 | +0.13(+0.36%) |
Jun 07, 2024 | 35.50 | 35.87 | 35.37 | 35.65 | 213,076 | -0.68(-1.87%) |
Jun 06, 2024 | 36.74 | 36.77 | 36.08 | 36.33 | 207,583 | -0.61(-1.65%) |
Jun 05, 2024 | 36.68 | 37.04 | 36.14 | 36.94 | 251,632 | +0.31(+0.85%) |
Jun 04, 2024 | 36.35 | 37.11 | 36.33 | 36.63 | 313,678 | -0.37(-1.00%) |
Jun 03, 2024 | 38.28 | 38.28 | 36.89 | 37.00 | 458,372 | -0.79(-2.09%) |
May 31, 2024 | 36.22 | 37.87 | 36.15 | 37.79 | 798,338 | +1.97(+5.50%) |
May 30, 2024 | 35.32 | 35.99 | 35.27 | 35.82 | 264,552 | +0.92(+2.64%) |
May 29, 2024 | 34.89 | 35.22 | 34.40 | 34.90 | 519,307 | -0.89(-2.49%) |
May 28, 2024 | 35.67 | 36.20 | 35.40 | 35.79 | 320,649 | +0.29(+0.82%) |
May 24, 2024 | 36.01 | 36.14 | 35.45 | 35.50 | 227,782 | -0.08(-0.22%) |
May 23, 2024 | 36.19 | 36.19 | 35.18 | 35.58 | 246,330 | -0.59(-1.63%) |
May 22, 2024 | 35.79 | 36.43 | 35.43 | 36.17 | 293,971 | +0.19(+0.53%) |
May 21, 2024 | 35.40 | 36.02 | 34.98 | 35.98 | 330,913 | +0.58(+1.63%) |
May 20, 2024 | 36.08 | 36.28 | 35.34 | 35.40 | 192,775 | -0.84(-2.31%) |
May 17, 2024 | 36.03 | 36.34 | 35.62 | 36.24 | 319,349 | +0.22(+0.61%) |
May 16, 2024 | 35.94 | 36.21 | 35.68 | 36.02 | 165,798 | +0.01(+0.03%) |
May 15, 2024 | 35.90 | 36.36 | 35.81 | 36.01 | 250,146 | +0.28(+0.78%) |
May 14, 2024 | 36.12 | 36.45 | 35.45 | 35.73 | 226,482 | +0.30(+0.84%) |
May 13, 2024 | 35.34 | 36.23 | 35.26 | 35.43 | 170,143 | +0.52(+1.48%) |
May 10, 2024 | 35.39 | 35.55 | 34.67 | 34.91 | 200,160 | -0.35(-0.99%) |
May 09, 2024 | 34.85 | 35.44 | 34.82 | 35.26 | 230,285 | +0.35(+1.00%) |
May 08, 2024 | 34.44 | 34.95 | 34.44 | 34.91 | 166,765 | +0.13(+0.37%) |
May 07, 2024 | 34.68 | 35.39 | 34.54 | 34.78 | 243,621 | +0.28(+0.81%) |
May 06, 2024 | 34.47 | 35.06 | 34.44 | 34.50 | 208,450 | +0.14(+0.41%) |
May 03, 2024 | 33.86 | 34.56 | 33.64 | 34.36 | 216,571 | +1.00(+2.99%) |
May 02, 2024 | 33.38 | 33.55 | 32.73 | 33.37 | 376,046 | +0.24(+0.72%) |