Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.09 | 36.46 | 34.89 | 35.98 | 833,718 | +1.27(+3.66%) |
Jul 18, 2024 | 36.34 | 37.06 | 34.62 | 34.71 | 981,730 | -1.58(-4.35%) |
Jul 17, 2024 | 37.07 | 37.99 | 35.89 | 36.29 | 919,528 | -1.65(-4.35%) |
Jul 16, 2024 | 38.87 | 39.42 | 37.91 | 37.94 | 1,387,004 | -0.51(-1.33%) |
Jul 15, 2024 | 38.52 | 39.23 | 38.10 | 38.45 | 1,019,509 | +0.36(+0.95%) |
Jul 12, 2024 | 38.34 | 39.03 | 37.70 | 38.09 | 983,278 | +0.14(+0.37%) |
Jul 11, 2024 | 37.23 | 38.79 | 37.15 | 37.95 | 1,199,720 | +1.77(+4.89%) |
Jul 10, 2024 | 35.40 | 36.46 | 35.26 | 36.18 | 848,627 | +0.90(+2.55%) |
Jul 09, 2024 | 34.50 | 35.44 | 34.47 | 35.28 | 683,696 | +0.78(+2.26%) |
Jul 08, 2024 | 34.53 | 35.34 | 34.19 | 34.50 | 594,205 | +0.43(+1.26%) |
Jul 05, 2024 | 33.59 | 34.10 | 33.17 | 34.07 | 558,629 | +0.28(+0.83%) |
Jul 03, 2024 | 34.48 | 35.10 | 33.44 | 33.79 | 365,456 | -0.38(-1.11%) |
Jul 02, 2024 | 35.04 | 35.16 | 33.94 | 34.17 | 1,159,264 | -1.14(-3.23%) |
Jul 01, 2024 | 34.79 | 35.55 | 34.52 | 35.31 | 1,025,588 | +0.60(+1.73%) |
Jun 28, 2024 | 35.23 | 35.44 | 34.08 | 34.71 | 4,271,438 | -0.38(-1.08%) |
Jun 27, 2024 | 35.23 | 35.59 | 34.51 | 35.09 | 843,600 | +0.07(+0.20%) |
Jun 26, 2024 | 34.65 | 35.20 | 33.92 | 35.02 | 1,537,422 | +0.02(+0.06%) |
Jun 25, 2024 | 34.66 | 35.56 | 34.35 | 35.00 | 1,437,102 | +0.26(+0.75%) |
Jun 24, 2024 | 33.56 | 35.25 | 32.88 | 34.74 | 2,075,014 | +1.18(+3.52%) |
Jun 21, 2024 | 33.25 | 34.38 | 32.85 | 33.56 | 3,067,555 | +0.12(+0.36%) |
Jun 20, 2024 | 33.88 | 34.64 | 33.20 | 33.44 | 1,201,530 | +0.67(+2.04%) |
Jun 18, 2024 | 33.22 | 34.24 | 32.76 | 32.77 | 830,296 | -0.22(-0.67%) |
Jun 17, 2024 | 33.52 | 33.85 | 32.94 | 32.99 | 921,637 | -0.84(-2.48%) |
Jun 14, 2024 | 32.86 | 33.90 | 32.62 | 33.83 | 1,243,783 | +0.42(+1.26%) |
Jun 13, 2024 | 33.64 | 34.23 | 33.22 | 33.41 | 621,888 | -0.34(-1.01%) |
Jun 12, 2024 | 35.12 | 35.89 | 33.71 | 33.75 | 1,115,716 | -0.46(-1.34%) |
Jun 11, 2024 | 34.75 | 34.91 | 33.93 | 34.21 | 683,146 | -0.85(-2.42%) |
Jun 10, 2024 | 33.21 | 35.10 | 33.06 | 35.06 | 968,575 | +1.42(+4.22%) |
Jun 07, 2024 | 33.41 | 34.99 | 33.10 | 33.64 | 484,035 | +0.03(+0.09%) |
Jun 06, 2024 | 34.53 | 35.00 | 33.28 | 33.61 | 507,938 | -1.20(-3.45%) |
Jun 05, 2024 | 33.65 | 35.15 | 32.68 | 34.81 | 857,787 | +1.42(+4.25%) |
Jun 04, 2024 | 34.66 | 34.75 | 33.33 | 33.39 | 746,473 | -1.20(-3.47%) |
Jun 03, 2024 | 35.68 | 36.42 | 34.33 | 34.59 | 1,232,648 | -0.51(-1.45%) |
May 31, 2024 | 36.26 | 37.15 | 34.60 | 35.10 | 1,399,398 | -0.13(-0.37%) |
May 30, 2024 | 33.49 | 36.21 | 33.22 | 35.23 | 1,999,508 | +2.06(+6.21%) |
May 29, 2024 | 28.00 | 33.75 | 26.80 | 33.17 | 7,949,947 | -4.77(-12.57%) |
May 28, 2024 | 37.30 | 39.84 | 35.84 | 37.94 | 2,027,687 | +1.22(+3.32%) |
May 24, 2024 | 36.60 | 38.84 | 36.02 | 36.72 | 1,406,616 | +0.21(+0.58%) |
May 23, 2024 | 38.30 | 38.74 | 36.17 | 36.51 | 804,496 | -1.48(-3.90%) |
May 22, 2024 | 38.68 | 39.38 | 37.81 | 37.99 | 861,167 | -0.73(-1.89%) |
May 21, 2024 | 39.03 | 40.86 | 38.47 | 38.72 | 1,059,485 | -0.60(-1.53%) |
May 20, 2024 | 37.26 | 40.13 | 37.21 | 39.32 | 872,740 | +1.95(+5.22%) |
May 17, 2024 | 38.61 | 39.03 | 36.94 | 37.37 | 807,842 | -1.08(-2.81%) |
May 16, 2024 | 36.21 | 38.69 | 35.25 | 38.45 | 595,640 | +1.37(+3.69%) |
May 15, 2024 | 38.81 | 40.20 | 36.87 | 37.08 | 1,018,962 | -0.16(-0.43%) |
May 14, 2024 | 35.17 | 38.01 | 34.80 | 37.24 | 1,307,855 | +3.46(+10.24%) |
May 13, 2024 | 35.46 | 35.69 | 33.60 | 33.78 | 2,012,150 | -1.91(-5.35%) |
May 10, 2024 | 40.12 | 41.20 | 33.87 | 35.69 | 3,507,156 | -5.67(-13.71%) |
May 09, 2024 | 40.67 | 42.19 | 40.54 | 41.36 | 714,480 | +0.58(+1.42%) |
May 08, 2024 | 41.00 | 41.25 | 39.83 | 40.78 | 760,384 | -0.69(-1.66%) |
May 07, 2024 | 41.25 | 41.69 | 40.38 | 41.47 | 610,486 | +0.28(+0.68%) |
May 06, 2024 | 40.55 | 41.29 | 40.10 | 41.19 | 501,945 | +0.50(+1.23%) |
May 03, 2024 | 40.72 | 42.10 | 40.45 | 40.69 | 789,387 | +0.79(+1.98%) |
May 02, 2024 | 40.18 | 40.94 | 39.21 | 39.90 | 797,692 | -0.28(-0.70%) |