Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.04 | 37.41 | 35.51 | 35.59 | 283,124 | -1.36(-3.68%) |
Jul 18, 2024 | 38.41 | 38.73 | 36.44 | 36.95 | 301,468 | -1.32(-3.45%) |
Jul 17, 2024 | 41.68 | 41.86 | 38.26 | 38.27 | 310,285 | -4.43(-10.37%) |
Jul 16, 2024 | 41.34 | 42.70 | 41.05 | 42.70 | 275,626 | +1.77(+4.32%) |
Jul 15, 2024 | 40.73 | 41.66 | 40.57 | 40.93 | 210,117 | +0.37(+0.91%) |
Jul 12, 2024 | 40.32 | 41.53 | 40.32 | 40.56 | 241,284 | +0.59(+1.48%) |
Jul 11, 2024 | 41.14 | 41.19 | 39.77 | 39.97 | 360,811 | -0.51(-1.26%) |
Jul 10, 2024 | 42.61 | 42.69 | 40.44 | 40.48 | 236,555 | -1.69(-4.01%) |
Jul 09, 2024 | 41.76 | 42.41 | 41.50 | 42.17 | 293,292 | +0.37(+0.89%) |
Jul 08, 2024 | 40.78 | 42.47 | 40.62 | 41.80 | 409,994 | +1.43(+3.54%) |
Jul 05, 2024 | 40.36 | 40.60 | 39.77 | 40.37 | 211,268 | +0.16(+0.40%) |
Jul 03, 2024 | 39.77 | 40.41 | 39.61 | 40.21 | 81,255 | +0.56(+1.41%) |
Jul 02, 2024 | 39.30 | 40.15 | 39.30 | 39.65 | 176,510 | +0.35(+0.89%) |
Jul 01, 2024 | 38.55 | 39.43 | 37.81 | 39.30 | 227,658 | +0.75(+1.95%) |
Jun 28, 2024 | 37.92 | 38.89 | 37.91 | 38.55 | 1,159,049 | +1.00(+2.66%) |
Jun 27, 2024 | 37.88 | 38.57 | 37.44 | 37.55 | 290,892 | +0.10(+0.27%) |
Jun 26, 2024 | 37.05 | 37.62 | 36.89 | 37.45 | 305,714 | +0.44(+1.19%) |
Jun 25, 2024 | 36.61 | 37.12 | 36.00 | 37.01 | 497,527 | +0.76(+2.10%) |
Jun 24, 2024 | 36.46 | 36.63 | 35.85 | 36.25 | 520,022 | -0.37(-1.01%) |
Jun 21, 2024 | 36.94 | 37.15 | 35.62 | 36.62 | 1,075,339 | -0.37(-1.00%) |
Jun 20, 2024 | 36.90 | 37.57 | 36.64 | 36.99 | 233,494 | -0.03(-0.08%) |
Jun 18, 2024 | 36.91 | 37.86 | 36.85 | 37.02 | 413,669 | -0.06(-0.16%) |
Jun 17, 2024 | 37.21 | 37.59 | 36.60 | 37.08 | 258,342 | -0.14(-0.38%) |
Jun 14, 2024 | 37.62 | 37.84 | 37.16 | 37.22 | 159,111 | -1.05(-2.74%) |
Jun 13, 2024 | 38.91 | 39.15 | 37.74 | 38.27 | 250,856 | -0.63(-1.62%) |
Jun 12, 2024 | 38.96 | 39.66 | 38.60 | 38.90 | 341,180 | +0.93(+2.45%) |
Jun 11, 2024 | 37.55 | 38.21 | 37.12 | 37.97 | 276,986 | +0.04(+0.11%) |
Jun 10, 2024 | 36.64 | 38.33 | 36.64 | 37.93 | 192,860 | +0.81(+2.18%) |
Jun 07, 2024 | 37.41 | 37.64 | 36.63 | 37.12 | 185,937 | -0.68(-1.80%) |
Jun 06, 2024 | 37.93 | 38.27 | 37.34 | 37.80 | 245,643 | -0.22(-0.58%) |
Jun 05, 2024 | 37.65 | 38.61 | 37.54 | 38.02 | 481,242 | +0.90(+2.42%) |
Jun 04, 2024 | 37.19 | 37.20 | 36.28 | 37.12 | 537,449 | -0.24(-0.64%) |
Jun 03, 2024 | 38.63 | 38.63 | 36.96 | 37.36 | 231,105 | -0.63(-1.66%) |
May 31, 2024 | 38.48 | 39.15 | 36.90 | 37.99 | 250,133 | -0.53(-1.38%) |
May 30, 2024 | 38.21 | 38.71 | 37.92 | 38.52 | 189,994 | +0.32(+0.84%) |
May 29, 2024 | 37.53 | 38.66 | 37.53 | 38.20 | 238,868 | +0.17(+0.45%) |
May 28, 2024 | 38.58 | 38.77 | 37.64 | 38.03 | 201,979 | -0.71(-1.83%) |
May 24, 2024 | 38.66 | 38.99 | 38.27 | 38.74 | 228,446 | +0.33(+0.86%) |
May 23, 2024 | 39.71 | 39.71 | 38.00 | 38.41 | 259,828 | -0.59(-1.51%) |
May 22, 2024 | 39.76 | 39.89 | 38.91 | 39.00 | 248,367 | -0.53(-1.34%) |
May 21, 2024 | 39.05 | 39.84 | 38.85 | 39.53 | 297,566 | +0.13(+0.33%) |
May 20, 2024 | 38.77 | 40.57 | 38.74 | 39.40 | 351,864 | +0.68(+1.76%) |
May 17, 2024 | 38.06 | 38.72 | 37.70 | 38.72 | 301,940 | +0.63(+1.65%) |
May 16, 2024 | 38.42 | 39.18 | 37.95 | 38.09 | 172,936 | -0.15(-0.39%) |
May 15, 2024 | 37.99 | 38.35 | 37.54 | 38.24 | 184,595 | +0.86(+2.30%) |
May 14, 2024 | 37.86 | 37.86 | 36.79 | 37.38 | 291,981 | -0.20(-0.53%) |
May 13, 2024 | 38.32 | 38.70 | 37.43 | 37.58 | 216,967 | -0.45(-1.18%) |
May 10, 2024 | 38.26 | 38.76 | 37.66 | 38.03 | 218,929 | +0.05(+0.13%) |
May 09, 2024 | 37.99 | 38.12 | 36.74 | 37.98 | 254,388 | +0.12(+0.32%) |
May 08, 2024 | 36.34 | 38.17 | 34.56 | 37.86 | 760,200 | -1.10(-2.82%) |
May 07, 2024 | 39.54 | 39.98 | 38.75 | 38.96 | 380,341 | -0.34(-0.87%) |
May 06, 2024 | 38.57 | 39.49 | 38.57 | 39.30 | 278,804 | +1.10(+2.88%) |
May 03, 2024 | 39.36 | 39.36 | 37.79 | 38.20 | 416,395 | -0.06(-0.16%) |
May 02, 2024 | 38.14 | 38.63 | 37.69 | 38.26 | 241,557 | +0.61(+1.62%) |