Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 41.31 | 42.30 | 40.79 | 42.15 | 58,727 | +0.97(+2.36%) |
Jul 22, 2024 | 40.72 | 41.25 | 40.37 | 41.18 | 52,701 | +0.48(+1.18%) |
Jul 19, 2024 | 40.91 | 41.14 | 40.60 | 40.70 | 48,442 | -0.09(-0.22%) |
Jul 18, 2024 | 41.63 | 42.01 | 40.53 | 40.79 | 47,326 | -1.07(-2.56%) |
Jul 17, 2024 | 41.52 | 42.44 | 41.52 | 41.86 | 80,335 | +0.34(+0.82%) |
Jul 16, 2024 | 41.37 | 41.94 | 41.19 | 41.52 | 63,397 | +0.55(+1.34%) |
Jul 15, 2024 | 40.50 | 41.01 | 39.88 | 40.97 | 56,839 | +0.78(+1.94%) |
Jul 12, 2024 | 40.10 | 40.72 | 39.93 | 40.19 | 61,968 | +0.36(+0.90%) |
Jul 11, 2024 | 39.30 | 40.08 | 38.88 | 39.83 | 77,802 | +1.03(+2.65%) |
Jul 10, 2024 | 38.50 | 38.81 | 38.48 | 38.80 | 36,211 | +0.36(+0.94%) |
Jul 09, 2024 | 39.03 | 39.03 | 38.33 | 38.44 | 27,844 | -0.75(-1.91%) |
Jul 08, 2024 | 38.52 | 39.24 | 38.47 | 39.19 | 53,312 | +0.92(+2.40%) |
Jul 05, 2024 | 38.61 | 38.61 | 38.21 | 38.27 | 42,003 | -0.33(-0.85%) |
Jul 03, 2024 | 38.48 | 38.69 | 38.27 | 38.60 | 28,176 | +0.33(+0.86%) |
Jul 02, 2024 | 38.06 | 38.34 | 37.96 | 38.27 | 43,495 | +0.21(+0.55%) |
Jul 01, 2024 | 39.14 | 39.14 | 38.00 | 38.06 | 57,781 | -1.08(-2.76%) |
Jun 28, 2024 | 39.09 | 39.31 | 38.25 | 39.14 | 294,852 | +0.39(+1.01%) |
Jun 27, 2024 | 38.43 | 38.79 | 38.07 | 38.75 | 67,279 | +0.47(+1.23%) |
Jun 26, 2024 | 38.06 | 38.64 | 38.06 | 38.28 | 62,856 | +0.00(+0.00%) |
Jun 25, 2024 | 38.63 | 38.63 | 38.22 | 38.28 | 117,427 | -0.47(-1.21%) |
Jun 24, 2024 | 38.30 | 38.99 | 38.30 | 38.75 | 119,149 | +0.19(+0.49%) |
Jun 21, 2024 | 38.88 | 39.16 | 38.47 | 38.56 | 231,238 | -0.22(-0.57%) |
Jun 20, 2024 | 38.20 | 39.06 | 37.90 | 38.78 | 114,868 | +0.46(+1.20%) |
Jun 18, 2024 | 37.95 | 38.39 | 37.73 | 38.32 | 115,885 | +0.25(+0.66%) |
Jun 17, 2024 | 38.13 | 38.23 | 37.54 | 38.07 | 70,282 | +0.09(+0.24%) |
Jun 14, 2024 | 37.83 | 38.28 | 37.39 | 37.98 | 79,245 | -0.05(-0.13%) |
Jun 13, 2024 | 38.03 | 38.30 | 37.59 | 38.03 | 60,384 | +0.00(+0.00%) |
Jun 12, 2024 | 39.20 | 39.33 | 37.97 | 38.03 | 98,427 | -0.15(-0.39%) |
Jun 11, 2024 | 37.93 | 38.27 | 37.55 | 38.18 | 85,665 | +0.08(+0.21%) |
Jun 10, 2024 | 37.89 | 38.78 | 37.54 | 38.10 | 86,495 | -0.04(-0.10%) |
Jun 07, 2024 | 38.08 | 38.33 | 37.65 | 38.14 | 50,923 | -0.61(-1.57%) |
Jun 06, 2024 | 37.52 | 38.75 | 37.35 | 38.75 | 71,999 | +1.23(+3.27%) |
Jun 05, 2024 | 37.33 | 37.61 | 36.67 | 37.52 | 53,710 | +0.21(+0.55%) |
Jun 04, 2024 | 37.48 | 37.62 | 37.01 | 37.31 | 68,679 | -0.12(-0.31%) |
Jun 03, 2024 | 37.45 | 37.62 | 37.21 | 37.43 | 52,698 | +0.56(+1.52%) |
May 31, 2024 | 36.94 | 37.32 | 36.70 | 36.87 | 73,912 | +0.06(+0.16%) |
May 30, 2024 | 36.25 | 36.88 | 36.24 | 36.81 | 37,241 | +0.78(+2.18%) |
May 29, 2024 | 36.35 | 36.43 | 35.71 | 36.03 | 54,558 | -0.59(-1.61%) |
May 28, 2024 | 36.77 | 36.89 | 36.48 | 36.62 | 34,196 | -0.02(-0.05%) |
May 24, 2024 | 36.30 | 36.77 | 36.01 | 36.64 | 51,427 | +0.50(+1.38%) |
May 23, 2024 | 36.81 | 37.04 | 35.95 | 36.14 | 38,286 | -0.72(-1.94%) |
May 22, 2024 | 37.11 | 37.15 | 36.74 | 36.85 | 41,356 | -0.36(-0.98%) |
May 21, 2024 | 36.53 | 37.26 | 36.30 | 37.21 | 43,792 | +0.55(+1.50%) |
May 20, 2024 | 36.66 | 36.87 | 36.30 | 36.67 | 39,091 | +0.05(+0.13%) |
May 17, 2024 | 37.03 | 37.32 | 36.47 | 36.62 | 55,303 | -0.31(-0.85%) |
May 16, 2024 | 36.16 | 36.94 | 36.01 | 36.93 | 54,951 | +0.68(+1.87%) |
May 15, 2024 | 37.01 | 37.02 | 36.12 | 36.25 | 55,553 | -0.23(-0.62%) |
May 14, 2024 | 37.26 | 37.52 | 36.21 | 36.48 | 63,373 | -0.46(-1.25%) |
May 13, 2024 | 36.97 | 37.33 | 36.43 | 36.94 | 48,550 | +0.13(+0.35%) |
May 10, 2024 | 36.87 | 37.09 | 36.32 | 36.81 | 55,945 | -0.06(-0.16%) |
May 09, 2024 | 36.50 | 37.00 | 36.33 | 36.87 | 73,253 | +0.44(+1.21%) |
May 08, 2024 | 35.71 | 36.43 | 35.70 | 36.43 | 36,167 | +0.59(+1.64%) |
May 07, 2024 | 35.77 | 36.12 | 35.73 | 35.84 | 38,912 | +0.07(+0.19%) |
May 06, 2024 | 35.77 | 36.18 | 35.61 | 35.77 | 40,959 | +0.20(+0.55%) |
May 03, 2024 | 36.51 | 36.59 | 35.39 | 35.58 | 35,939 | -0.53(-1.47%) |
May 02, 2024 | 35.59 | 36.17 | 35.15 | 36.11 | 63,371 | +0.92(+2.62%) |