Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 36.01 | 38.25 | 35.80 | 37.84 | 1,548,912 | +1.65(+4.56%) |
Jul 24, 2024 | 39.21 | 39.45 | 36.10 | 36.19 | 1,816,707 | -3.56(-8.96%) |
Jul 23, 2024 | 37.76 | 40.06 | 37.62 | 39.75 | 1,350,045 | +1.09(+2.82%) |
Jul 22, 2024 | 39.65 | 39.89 | 37.46 | 38.66 | 1,049,409 | -0.53(-1.35%) |
Jul 19, 2024 | 37.81 | 39.19 | 37.50 | 39.19 | 870,674 | +0.70(+1.82%) |
Jul 18, 2024 | 39.96 | 40.35 | 37.89 | 38.49 | 1,141,421 | -1.15(-2.90%) |
Jul 17, 2024 | 40.24 | 41.35 | 38.97 | 39.64 | 1,031,153 | -1.80(-4.34%) |
Jul 16, 2024 | 40.06 | 41.76 | 39.77 | 41.44 | 1,110,609 | +1.81(+4.57%) |
Jul 15, 2024 | 38.68 | 40.59 | 38.60 | 39.63 | 1,092,214 | +1.23(+3.20%) |
Jul 12, 2024 | 38.01 | 38.83 | 38.01 | 38.40 | 805,142 | +0.53(+1.40%) |
Jul 11, 2024 | 37.48 | 38.79 | 36.61 | 37.87 | 1,368,759 | +1.37(+3.75%) |
Jul 10, 2024 | 38.39 | 38.46 | 35.00 | 36.50 | 2,314,270 | -1.54(-4.05%) |
Jul 09, 2024 | 37.17 | 38.36 | 37.07 | 38.04 | 1,045,223 | +0.87(+2.34%) |
Jul 08, 2024 | 36.04 | 37.85 | 36.04 | 37.17 | 1,239,650 | +1.36(+3.80%) |
Jul 05, 2024 | 35.30 | 35.89 | 35.21 | 35.81 | 661,321 | +0.47(+1.33%) |
Jul 03, 2024 | 36.19 | 36.39 | 35.13 | 35.34 | 544,476 | -0.85(-2.35%) |
Jul 02, 2024 | 35.26 | 36.50 | 35.10 | 36.19 | 704,886 | +0.71(+2.00%) |
Jul 01, 2024 | 35.53 | 35.65 | 34.89 | 35.48 | 1,142,235 | +0.32(+0.91%) |
Jun 28, 2024 | 35.37 | 36.38 | 34.43 | 35.16 | 1,353,911 | -0.04(-0.11%) |
Jun 27, 2024 | 32.76 | 35.30 | 32.43 | 35.20 | 1,869,609 | +2.64(+8.11%) |
Jun 26, 2024 | 31.72 | 32.83 | 31.56 | 32.56 | 1,024,245 | +0.79(+2.49%) |
Jun 25, 2024 | 31.86 | 32.27 | 31.26 | 31.77 | 1,369,784 | -0.28(-0.87%) |
Jun 24, 2024 | 32.53 | 33.00 | 31.58 | 32.05 | 1,123,587 | -0.48(-1.48%) |
Jun 21, 2024 | 34.15 | 34.31 | 32.15 | 32.53 | 2,491,964 | -1.48(-4.35%) |
Jun 20, 2024 | 34.30 | 34.70 | 33.54 | 34.01 | 1,529,983 | -0.47(-1.36%) |
Jun 18, 2024 | 33.95 | 34.62 | 32.42 | 34.48 | 1,841,442 | +0.36(+1.06%) |
Jun 17, 2024 | 34.85 | 35.00 | 33.40 | 34.12 | 3,062,235 | -1.15(-3.26%) |
Jun 14, 2024 | 36.51 | 36.77 | 35.26 | 35.27 | 1,052,510 | -1.86(-5.01%) |
Jun 13, 2024 | 38.00 | 38.23 | 36.54 | 37.13 | 843,776 | -0.70(-1.85%) |
Jun 12, 2024 | 37.56 | 38.46 | 37.01 | 37.83 | 1,617,219 | +1.48(+4.07%) |
Jun 11, 2024 | 37.18 | 37.57 | 36.05 | 36.35 | 1,286,233 | -1.37(-3.63%) |
Jun 10, 2024 | 36.44 | 38.17 | 35.81 | 37.72 | 1,219,677 | +0.93(+2.53%) |
Jun 07, 2024 | 39.40 | 39.40 | 36.55 | 36.79 | 2,490,923 | -2.56(-6.51%) |
Jun 06, 2024 | 39.65 | 39.72 | 38.42 | 39.35 | 817,641 | -0.50(-1.25%) |
Jun 05, 2024 | 38.93 | 39.95 | 38.05 | 39.85 | 1,010,766 | +1.27(+3.29%) |
Jun 04, 2024 | 39.36 | 40.01 | 38.37 | 38.58 | 921,993 | -0.84(-2.13%) |
Jun 03, 2024 | 40.04 | 40.13 | 38.84 | 39.42 | 817,436 | -0.15(-0.38%) |
May 31, 2024 | 41.47 | 41.77 | 39.07 | 39.57 | 1,733,866 | -1.86(-4.49%) |
May 30, 2024 | 41.30 | 41.87 | 40.25 | 41.43 | 633,803 | +0.50(+1.22%) |
May 29, 2024 | 40.63 | 41.47 | 40.21 | 40.93 | 682,230 | -0.38(-0.92%) |
May 28, 2024 | 41.10 | 42.45 | 40.80 | 41.31 | 777,754 | +0.40(+0.98%) |
May 24, 2024 | 41.90 | 42.38 | 40.59 | 40.91 | 985,079 | -0.57(-1.37%) |
May 23, 2024 | 43.34 | 43.39 | 41.27 | 41.48 | 635,686 | -1.30(-3.04%) |
May 22, 2024 | 43.27 | 44.08 | 42.59 | 42.78 | 640,029 | -0.77(-1.77%) |
May 21, 2024 | 42.87 | 44.07 | 42.70 | 43.55 | 628,658 | +0.43(+1.00%) |
May 20, 2024 | 43.99 | 44.02 | 42.79 | 43.12 | 1,031,781 | -0.87(-1.98%) |
May 17, 2024 | 46.08 | 46.08 | 43.96 | 43.99 | 933,730 | -2.17(-4.70%) |
May 16, 2024 | 46.48 | 47.42 | 45.20 | 46.16 | 1,146,715 | -0.52(-1.11%) |
May 15, 2024 | 45.87 | 46.84 | 44.22 | 46.68 | 1,201,772 | +1.62(+3.60%) |
May 14, 2024 | 43.40 | 46.83 | 43.33 | 45.06 | 1,885,526 | +2.32(+5.43%) |
May 13, 2024 | 42.00 | 44.32 | 41.81 | 42.74 | 1,026,526 | +0.95(+2.27%) |
May 10, 2024 | 45.14 | 45.40 | 41.55 | 41.79 | 1,750,403 | -2.96(-6.61%) |
May 09, 2024 | 47.57 | 47.88 | 44.57 | 44.75 | 1,676,266 | -3.61(-7.46%) |
May 08, 2024 | 46.27 | 48.98 | 46.01 | 48.36 | 2,178,309 | +1.86(+4.00%) |
May 07, 2024 | 47.00 | 48.08 | 42.21 | 46.50 | 3,985,462 | +4.56(+10.87%) |
May 06, 2024 | 41.69 | 43.68 | 41.28 | 41.94 | 2,566,108 | +0.81(+1.97%) |
May 03, 2024 | 41.00 | 41.89 | 40.64 | 41.13 | 889,112 | +1.15(+2.88%) |
May 02, 2024 | 39.33 | 40.68 | 38.54 | 39.98 | 940,525 | +1.56(+4.06%) |