Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 43.20 | 43.37 | 42.02 | 42.50 | 61,053 | +0.06(+0.14%) |
Jul 11, 2024 | 41.00 | 42.57 | 39.66 | 42.44 | 84,993 | +2.44(+6.10%) |
Jul 10, 2024 | 39.22 | 40.00 | 38.79 | 40.00 | 38,581 | +0.93(+2.38%) |
Jul 09, 2024 | 38.74 | 39.07 | 38.42 | 39.07 | 60,528 | +0.35(+0.90%) |
Jul 08, 2024 | 38.69 | 39.98 | 38.32 | 38.72 | 38,451 | +0.44(+1.15%) |
Jul 05, 2024 | 39.02 | 39.11 | 38.02 | 38.28 | 49,325 | -0.93(-2.37%) |
Jul 03, 2024 | 40.11 | 40.16 | 39.20 | 39.21 | 30,358 | -0.92(-2.29%) |
Jul 02, 2024 | 39.83 | 40.22 | 39.16 | 40.13 | 37,425 | +0.29(+0.73%) |
Jul 01, 2024 | 40.49 | 40.56 | 39.68 | 39.84 | 56,961 | -0.73(-1.80%) |
Jun 28, 2024 | 39.76 | 41.11 | 39.49 | 40.57 | 576,955 | +1.07(+2.71%) |
Jun 27, 2024 | 38.48 | 39.52 | 38.48 | 39.50 | 58,642 | +1.26(+3.29%) |
Jun 26, 2024 | 37.20 | 38.50 | 37.10 | 38.24 | 64,556 | +0.78(+2.08%) |
Jun 25, 2024 | 37.61 | 37.80 | 37.46 | 37.46 | 35,971 | -0.39(-1.03%) |
Jun 24, 2024 | 37.06 | 38.28 | 37.00 | 37.85 | 44,216 | +0.98(+2.66%) |
Jun 21, 2024 | 37.25 | 37.27 | 36.85 | 36.87 | 87,968 | -0.49(-1.31%) |
Jun 20, 2024 | 36.86 | 37.53 | 36.50 | 37.36 | 92,600 | +0.50(+1.36%) |
Jun 18, 2024 | 36.75 | 37.13 | 36.66 | 36.86 | 39,009 | +0.11(+0.30%) |
Jun 17, 2024 | 35.85 | 36.75 | 35.67 | 36.75 | 36,444 | +0.65(+1.80%) |
Jun 14, 2024 | 36.28 | 36.30 | 35.94 | 36.10 | 26,791 | -0.80(-2.17%) |
Jun 13, 2024 | 37.17 | 37.85 | 36.23 | 36.90 | 30,174 | -0.43(-1.15%) |
Jun 12, 2024 | 37.77 | 38.32 | 36.90 | 37.33 | 52,992 | +0.87(+2.39%) |
Jun 11, 2024 | 36.08 | 36.46 | 35.80 | 36.46 | 88,946 | +0.21(+0.58%) |
Jun 10, 2024 | 36.25 | 36.40 | 35.61 | 36.25 | 37,030 | -0.15(-0.41%) |
Jun 07, 2024 | 36.64 | 37.52 | 36.26 | 36.40 | 43,145 | -0.47(-1.26%) |
Jun 06, 2024 | 36.62 | 36.90 | 36.34 | 36.87 | 38,698 | -0.00(-0.01%) |
Jun 05, 2024 | 36.71 | 36.88 | 36.49 | 36.87 | 36,726 | +0.38(+1.03%) |
Jun 04, 2024 | 37.09 | 37.39 | 36.32 | 36.49 | 48,720 | -0.83(-2.23%) |
Jun 03, 2024 | 38.82 | 38.82 | 37.17 | 37.33 | 28,279 | -0.62(-1.64%) |
May 31, 2024 | 37.68 | 38.12 | 37.30 | 37.95 | 88,972 | +0.48(+1.27%) |
May 30, 2024 | 37.24 | 37.70 | 36.86 | 37.47 | 27,556 | +0.86(+2.35%) |
May 29, 2024 | 36.84 | 36.84 | 36.34 | 36.61 | 42,190 | -0.84(-2.25%) |
May 28, 2024 | 37.98 | 37.98 | 37.14 | 37.45 | 31,161 | -0.28(-0.74%) |
May 24, 2024 | 37.76 | 37.92 | 37.25 | 37.73 | 32,056 | +0.25(+0.66%) |
May 23, 2024 | 38.88 | 38.88 | 37.40 | 37.48 | 42,657 | -1.25(-3.22%) |
May 22, 2024 | 38.90 | 39.17 | 38.50 | 38.73 | 38,106 | -0.28(-0.71%) |
May 21, 2024 | 38.96 | 39.46 | 38.72 | 39.01 | 24,291 | +0.15(+0.38%) |
May 20, 2024 | 39.51 | 40.05 | 38.78 | 38.86 | 39,997 | -0.65(-1.65%) |
May 17, 2024 | 39.84 | 39.96 | 39.30 | 39.51 | 36,841 | -0.07(-0.18%) |
May 16, 2024 | 39.55 | 39.92 | 39.29 | 39.58 | 51,350 | +0.10(+0.25%) |
May 15, 2024 | 39.12 | 39.55 | 38.79 | 39.49 | 46,095 | +0.75(+1.94%) |
May 14, 2024 | 39.15 | 39.32 | 38.41 | 38.73 | 46,060 | +0.09(+0.23%) |
May 13, 2024 | 39.47 | 39.47 | 38.58 | 38.64 | 44,130 | -0.59(-1.51%) |
May 10, 2024 | 39.46 | 39.46 | 38.77 | 39.24 | 31,058 | +0.01(+0.03%) |
May 09, 2024 | 39.06 | 39.48 | 38.83 | 39.23 | 56,605 | +0.04(+0.10%) |
May 08, 2024 | 38.45 | 39.30 | 38.45 | 39.19 | 63,968 | +0.06(+0.15%) |
May 07, 2024 | 39.06 | 39.38 | 39.03 | 39.13 | 71,259 | +0.12(+0.30%) |
May 06, 2024 | 38.49 | 39.41 | 38.47 | 39.01 | 75,121 | +0.90(+2.37%) |
May 03, 2024 | 38.45 | 38.45 | 37.99 | 38.11 | 61,245 | +0.33(+0.87%) |
May 02, 2024 | 37.45 | 37.93 | 37.18 | 37.78 | 91,458 | +0.64(+1.73%) |