Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.87 | 39.02 | 38.06 | 38.11 | 279,034 | -0.74(-1.90%) |
Jul 18, 2024 | 40.25 | 40.85 | 38.63 | 38.85 | 409,761 | -1.78(-4.38%) |
Jul 17, 2024 | 39.71 | 41.27 | 39.55 | 40.63 | 752,587 | +0.32(+0.79%) |
Jul 16, 2024 | 39.18 | 40.41 | 39.16 | 40.31 | 366,907 | +1.62(+4.19%) |
Jul 15, 2024 | 38.91 | 39.53 | 38.20 | 38.69 | 407,568 | -0.33(-0.85%) |
Jul 12, 2024 | 38.67 | 39.50 | 38.60 | 39.02 | 382,547 | +0.25(+0.64%) |
Jul 11, 2024 | 37.43 | 39.24 | 37.10 | 38.77 | 559,943 | +2.05(+5.58%) |
Jul 10, 2024 | 36.21 | 36.80 | 36.11 | 36.72 | 267,643 | +0.82(+2.28%) |
Jul 09, 2024 | 36.12 | 36.59 | 35.88 | 35.90 | 360,017 | -0.44(-1.21%) |
Jul 08, 2024 | 36.63 | 36.65 | 36.28 | 36.34 | 290,184 | +0.08(+0.22%) |
Jul 05, 2024 | 36.11 | 36.50 | 36.10 | 36.26 | 259,815 | +0.03(+0.08%) |
Jul 03, 2024 | 36.46 | 36.62 | 36.11 | 36.23 | 136,236 | -0.05(-0.14%) |
Jul 02, 2024 | 36.50 | 36.63 | 36.20 | 36.28 | 280,096 | -0.02(-0.06%) |
Jul 01, 2024 | 37.17 | 37.23 | 36.21 | 36.30 | 338,321 | -0.64(-1.73%) |
Jun 28, 2024 | 36.60 | 37.04 | 36.36 | 36.94 | 497,747 | +0.66(+1.82%) |
Jun 27, 2024 | 36.53 | 36.53 | 35.71 | 36.28 | 236,281 | -0.45(-1.23%) |
Jun 26, 2024 | 36.91 | 37.34 | 36.39 | 36.73 | 282,696 | -0.31(-0.84%) |
Jun 25, 2024 | 37.37 | 37.37 | 36.75 | 37.04 | 255,103 | -0.32(-0.86%) |
Jun 24, 2024 | 37.41 | 37.83 | 37.13 | 37.36 | 364,947 | +0.30(+0.81%) |
Jun 21, 2024 | 37.01 | 37.24 | 36.70 | 37.06 | 725,811 | -0.15(-0.40%) |
Jun 20, 2024 | 36.94 | 37.90 | 36.91 | 37.21 | 361,938 | +0.27(+0.73%) |
Jun 18, 2024 | 36.16 | 37.07 | 35.87 | 36.94 | 405,306 | +0.71(+1.96%) |
Jun 17, 2024 | 35.49 | 36.25 | 34.87 | 36.23 | 440,315 | +0.72(+2.03%) |
Jun 14, 2024 | 35.75 | 35.93 | 35.34 | 35.51 | 289,175 | -0.65(-1.80%) |
Jun 13, 2024 | 36.23 | 36.44 | 35.75 | 36.16 | 333,972 | -0.29(-0.80%) |
Jun 12, 2024 | 36.57 | 37.68 | 36.41 | 36.45 | 399,997 | +0.63(+1.76%) |
Jun 11, 2024 | 36.07 | 36.35 | 35.56 | 35.82 | 407,282 | -0.40(-1.10%) |
Jun 10, 2024 | 36.28 | 36.46 | 35.80 | 36.22 | 400,066 | -0.54(-1.47%) |
Jun 07, 2024 | 36.66 | 37.20 | 36.51 | 36.76 | 443,396 | -0.12(-0.33%) |
Jun 06, 2024 | 37.98 | 37.98 | 36.82 | 36.88 | 325,720 | -1.39(-3.63%) |
Jun 05, 2024 | 37.68 | 38.35 | 36.98 | 38.27 | 317,245 | +0.80(+2.14%) |
Jun 04, 2024 | 38.15 | 38.52 | 37.35 | 37.47 | 352,743 | -1.09(-2.83%) |
Jun 03, 2024 | 38.83 | 39.16 | 38.21 | 38.56 | 310,221 | +0.02(+0.05%) |
May 31, 2024 | 37.16 | 38.62 | 37.14 | 38.54 | 593,709 | +1.79(+4.87%) |
May 30, 2024 | 36.83 | 37.28 | 36.51 | 36.75 | 397,971 | +0.14(+0.38%) |
May 29, 2024 | 36.11 | 37.01 | 36.11 | 36.61 | 391,786 | +0.37(+1.02%) |
May 28, 2024 | 36.50 | 37.04 | 35.99 | 36.24 | 482,695 | -0.49(-1.33%) |
May 24, 2024 | 36.04 | 37.62 | 35.39 | 36.73 | 491,004 | +0.26(+0.71%) |
May 23, 2024 | 36.72 | 36.91 | 36.26 | 36.47 | 389,713 | -0.29(-0.79%) |
May 22, 2024 | 37.75 | 37.75 | 36.33 | 36.76 | 339,283 | -1.02(-2.70%) |
May 21, 2024 | 37.67 | 37.92 | 37.45 | 37.78 | 262,655 | +0.20(+0.53%) |
May 20, 2024 | 36.87 | 37.63 | 36.87 | 37.58 | 260,278 | +0.60(+1.62%) |
May 17, 2024 | 37.08 | 37.15 | 36.81 | 36.98 | 216,954 | -0.19(-0.51%) |
May 16, 2024 | 37.42 | 37.42 | 36.88 | 37.17 | 341,945 | -0.39(-1.04%) |
May 15, 2024 | 38.63 | 39.48 | 37.54 | 37.56 | 377,660 | -1.68(-4.28%) |
May 14, 2024 | 39.66 | 39.88 | 39.06 | 39.24 | 310,121 | +0.30(+0.77%) |
May 13, 2024 | 39.07 | 39.88 | 38.74 | 38.94 | 325,890 | +0.14(+0.36%) |
May 10, 2024 | 39.29 | 39.41 | 38.74 | 38.80 | 216,138 | -0.29(-0.74%) |
May 09, 2024 | 38.60 | 39.24 | 38.39 | 39.09 | 214,897 | +0.44(+1.14%) |
May 08, 2024 | 38.00 | 38.67 | 37.74 | 38.65 | 249,882 | +0.54(+1.42%) |
May 07, 2024 | 38.64 | 38.96 | 38.10 | 38.11 | 338,710 | -0.47(-1.22%) |
May 06, 2024 | 38.89 | 39.05 | 38.56 | 38.58 | 250,051 | +0.57(+1.50%) |
May 03, 2024 | 38.74 | 38.92 | 37.86 | 38.01 | 323,272 | -0.24(-0.63%) |
May 02, 2024 | 37.73 | 38.27 | 37.59 | 38.25 | 245,327 | +1.10(+2.96%) |