Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 40.53 | 41.87 | 40.28 | 41.11 | 922,370 | +0.40(+0.98%) |
Jul 17, 2024 | 42.25 | 42.72 | 40.21 | 40.71 | 861,619 | -1.94(-4.55%) |
Jul 16, 2024 | 41.90 | 43.81 | 41.43 | 42.65 | 1,065,688 | +1.30(+3.14%) |
Jul 15, 2024 | 40.53 | 41.41 | 39.95 | 41.35 | 1,041,915 | +1.35(+3.38%) |
Jul 12, 2024 | 40.30 | 41.19 | 39.53 | 40.00 | 2,188,617 | +0.38(+0.96%) |
Jul 11, 2024 | 38.68 | 41.01 | 38.07 | 39.62 | 1,967,929 | +2.30(+6.16%) |
Jul 10, 2024 | 36.75 | 37.61 | 36.00 | 37.32 | 3,791,164 | -1.30(-3.37%) |
Jul 09, 2024 | 39.93 | 41.28 | 38.55 | 38.62 | 947,630 | -0.89(-2.25%) |
Jul 08, 2024 | 39.28 | 41.33 | 35.58 | 39.51 | 5,176,150 | +5.25(+15.32%) |
Jul 05, 2024 | 33.18 | 34.55 | 32.83 | 34.26 | 534,024 | +0.97(+2.91%) |
Jul 03, 2024 | 33.93 | 33.94 | 33.13 | 33.29 | 278,290 | -0.43(-1.28%) |
Jul 02, 2024 | 35.80 | 36.04 | 33.38 | 33.72 | 858,554 | -2.20(-6.12%) |
Jul 01, 2024 | 34.95 | 36.02 | 34.64 | 35.92 | 593,684 | +0.81(+2.31%) |
Jun 28, 2024 | 34.63 | 35.16 | 34.15 | 35.11 | 3,383,822 | +0.74(+2.15%) |
Jun 27, 2024 | 34.50 | 35.09 | 34.19 | 34.37 | 862,475 | -0.51(-1.46%) |
Jun 26, 2024 | 36.00 | 36.00 | 34.76 | 34.88 | 844,758 | -1.24(-3.43%) |
Jun 25, 2024 | 36.83 | 37.67 | 36.01 | 36.12 | 667,973 | -0.88(-2.38%) |
Jun 24, 2024 | 37.26 | 37.52 | 36.62 | 37.00 | 663,728 | +0.01(+0.03%) |
Jun 21, 2024 | 36.57 | 37.02 | 36.04 | 36.99 | 1,940,227 | +0.72(+1.99%) |
Jun 20, 2024 | 37.28 | 37.34 | 36.01 | 36.27 | 973,263 | -1.00(-2.68%) |
Jun 18, 2024 | 37.51 | 37.75 | 37.12 | 37.27 | 758,578 | -0.29(-0.77%) |
Jun 17, 2024 | 38.04 | 38.49 | 37.46 | 37.56 | 653,787 | -0.55(-1.44%) |
Jun 14, 2024 | 38.41 | 38.86 | 37.82 | 38.11 | 524,927 | -0.82(-2.11%) |
Jun 13, 2024 | 39.41 | 40.65 | 38.88 | 38.93 | 755,808 | -0.48(-1.22%) |
Jun 12, 2024 | 39.88 | 40.37 | 38.76 | 39.41 | 769,199 | +1.83(+4.87%) |
Jun 11, 2024 | 37.82 | 38.34 | 36.85 | 37.58 | 606,705 | -0.75(-1.96%) |
Jun 10, 2024 | 37.61 | 38.74 | 37.27 | 38.33 | 914,620 | +0.32(+0.84%) |
Jun 07, 2024 | 39.39 | 39.44 | 37.39 | 38.01 | 825,896 | -1.62(-4.09%) |
Jun 06, 2024 | 39.67 | 39.97 | 38.76 | 39.63 | 497,703 | -0.03(-0.08%) |
Jun 05, 2024 | 39.17 | 39.92 | 38.67 | 39.66 | 878,207 | +1.05(+2.72%) |
Jun 04, 2024 | 39.47 | 40.09 | 38.47 | 38.61 | 1,040,117 | -0.28(-0.72%) |
Jun 03, 2024 | 37.52 | 40.08 | 36.77 | 38.89 | 1,153,888 | +2.34(+6.40%) |
May 31, 2024 | 35.94 | 37.41 | 35.87 | 36.55 | 973,584 | +0.76(+2.12%) |
May 30, 2024 | 36.32 | 36.48 | 35.58 | 35.79 | 903,074 | -0.12(-0.33%) |
May 29, 2024 | 37.00 | 37.23 | 35.57 | 35.91 | 1,151,076 | -1.62(-4.32%) |
May 28, 2024 | 36.84 | 38.35 | 35.95 | 37.53 | 1,530,916 | -0.18(-0.48%) |
May 24, 2024 | 38.70 | 40.40 | 37.44 | 37.71 | 2,126,872 | -0.74(-1.92%) |
May 23, 2024 | 41.58 | 41.58 | 38.23 | 38.45 | 1,002,942 | -2.93(-7.08%) |
May 22, 2024 | 40.77 | 41.78 | 39.99 | 41.38 | 1,284,170 | +0.38(+0.93%) |
May 21, 2024 | 40.28 | 42.20 | 39.90 | 41.00 | 1,505,818 | +0.68(+1.69%) |
May 20, 2024 | 40.67 | 41.28 | 40.30 | 40.32 | 596,585 | -0.18(-0.44%) |
May 17, 2024 | 40.89 | 41.25 | 40.02 | 40.50 | 761,258 | -1.03(-2.48%) |
May 16, 2024 | 42.44 | 42.82 | 41.21 | 41.53 | 532,228 | -0.91(-2.14%) |
May 15, 2024 | 42.48 | 44.15 | 42.08 | 42.44 | 762,107 | +0.64(+1.53%) |
May 14, 2024 | 41.36 | 41.95 | 40.76 | 41.80 | 373,266 | +0.73(+1.78%) |
May 13, 2024 | 41.45 | 41.61 | 40.89 | 41.07 | 452,226 | -0.10(-0.24%) |
May 10, 2024 | 40.65 | 41.23 | 40.00 | 41.17 | 446,904 | +0.53(+1.30%) |
May 09, 2024 | 41.41 | 41.52 | 40.47 | 40.64 | 406,393 | -0.77(-1.86%) |
May 08, 2024 | 41.81 | 42.37 | 40.57 | 41.41 | 550,931 | -1.34(-3.13%) |
May 07, 2024 | 42.45 | 43.81 | 41.70 | 42.75 | 933,335 | -0.34(-0.79%) |
May 06, 2024 | 42.32 | 43.29 | 41.77 | 43.09 | 435,295 | +0.91(+2.16%) |
May 03, 2024 | 42.27 | 43.00 | 42.00 | 42.18 | 356,005 | +0.69(+1.66%) |
May 02, 2024 | 41.86 | 42.13 | 40.91 | 41.49 | 473,017 | +0.31(+0.75%) |