Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.00 | 41.49 | 40.42 | 40.62 | 353,527 | -0.50(-1.22%) |
Jul 18, 2024 | 42.13 | 43.12 | 40.91 | 41.12 | 393,721 | -1.16(-2.74%) |
Jul 17, 2024 | 42.06 | 43.13 | 41.01 | 42.28 | 428,127 | -0.45(-1.05%) |
Jul 16, 2024 | 41.07 | 42.74 | 40.85 | 42.73 | 552,059 | +2.26(+5.58%) |
Jul 15, 2024 | 39.64 | 41.03 | 39.48 | 40.47 | 524,227 | +1.11(+2.82%) |
Jul 12, 2024 | 39.35 | 39.54 | 38.50 | 39.36 | 454,007 | +0.57(+1.47%) |
Jul 11, 2024 | 38.00 | 38.87 | 37.52 | 38.79 | 510,888 | +1.82(+4.92%) |
Jul 10, 2024 | 36.39 | 37.07 | 35.76 | 36.97 | 458,882 | +0.75(+2.07%) |
Jul 09, 2024 | 35.08 | 36.23 | 34.77 | 36.22 | 341,484 | +1.14(+3.25%) |
Jul 08, 2024 | 35.20 | 35.48 | 34.39 | 35.08 | 313,241 | +0.06(+0.17%) |
Jul 05, 2024 | 35.61 | 35.66 | 34.75 | 35.02 | 349,827 | -0.62(-1.74%) |
Jul 03, 2024 | 35.76 | 36.21 | 35.25 | 35.64 | 202,175 | -0.12(-0.34%) |
Jul 02, 2024 | 37.37 | 37.39 | 35.70 | 35.76 | 252,750 | -1.62(-4.33%) |
Jul 01, 2024 | 38.58 | 38.96 | 36.88 | 37.38 | 368,155 | -1.32(-3.41%) |
Jun 28, 2024 | 38.56 | 38.84 | 37.84 | 38.70 | 863,701 | +0.40(+1.04%) |
Jun 27, 2024 | 38.24 | 38.81 | 37.95 | 38.30 | 474,568 | +0.36(+0.95%) |
Jun 26, 2024 | 37.53 | 38.12 | 37.51 | 37.94 | 381,496 | +0.17(+0.45%) |
Jun 25, 2024 | 37.72 | 37.88 | 37.28 | 37.77 | 272,027 | -0.05(-0.13%) |
Jun 24, 2024 | 38.03 | 38.80 | 37.46 | 37.82 | 377,298 | -0.19(-0.50%) |
Jun 21, 2024 | 39.67 | 39.80 | 37.64 | 38.01 | 840,881 | -1.74(-4.38%) |
Jun 20, 2024 | 39.98 | 40.55 | 39.66 | 39.75 | 395,756 | -0.25(-0.62%) |
Jun 18, 2024 | 39.35 | 40.71 | 39.27 | 40.00 | 387,417 | +0.41(+1.04%) |
Jun 17, 2024 | 40.23 | 40.78 | 39.59 | 39.59 | 431,144 | -0.96(-2.37%) |
Jun 14, 2024 | 39.50 | 40.84 | 39.31 | 40.55 | 477,808 | +0.46(+1.15%) |
Jun 13, 2024 | 39.71 | 40.72 | 39.60 | 40.09 | 443,919 | +0.18(+0.45%) |
Jun 12, 2024 | 40.00 | 40.89 | 39.55 | 39.91 | 540,686 | +1.28(+3.31%) |
Jun 11, 2024 | 38.18 | 38.67 | 37.62 | 38.63 | 284,987 | +0.01(+0.03%) |
Jun 10, 2024 | 37.54 | 38.86 | 37.29 | 38.62 | 348,488 | +0.59(+1.55%) |
Jun 07, 2024 | 38.71 | 39.25 | 37.83 | 38.03 | 337,361 | -1.45(-3.67%) |
Jun 06, 2024 | 38.85 | 39.53 | 38.76 | 39.48 | 215,312 | +0.47(+1.20%) |
Jun 05, 2024 | 38.70 | 39.21 | 38.34 | 39.01 | 377,592 | +0.51(+1.32%) |
Jun 04, 2024 | 39.01 | 40.00 | 38.29 | 38.50 | 418,081 | -1.04(-2.63%) |
Jun 03, 2024 | 40.96 | 41.43 | 39.50 | 39.54 | 415,461 | -1.09(-2.68%) |
May 31, 2024 | 41.25 | 41.25 | 40.08 | 40.63 | 473,833 | -0.36(-0.88%) |
May 30, 2024 | 38.01 | 41.19 | 38.01 | 40.99 | 776,348 | +3.29(+8.73%) |
May 29, 2024 | 36.71 | 38.33 | 36.59 | 37.70 | 1,827,538 | +1.42(+3.91%) |
May 28, 2024 | 36.93 | 37.18 | 36.12 | 36.28 | 1,082,400 | -0.62(-1.67%) |
May 24, 2024 | 37.59 | 38.03 | 36.71 | 36.90 | 387,635 | -0.52(-1.38%) |
May 23, 2024 | 38.90 | 39.00 | 37.31 | 37.41 | 509,091 | -1.43(-3.68%) |
May 22, 2024 | 40.01 | 40.50 | 38.79 | 38.84 | 326,396 | -1.39(-3.45%) |
May 21, 2024 | 40.90 | 40.98 | 40.21 | 40.23 | 271,905 | -0.94(-2.29%) |
May 20, 2024 | 41.46 | 41.89 | 40.95 | 41.17 | 288,309 | -0.44(-1.05%) |
May 17, 2024 | 41.62 | 42.06 | 41.40 | 41.61 | 278,493 | -0.08(-0.19%) |
May 16, 2024 | 42.38 | 42.70 | 41.63 | 41.69 | 340,637 | -0.85(-2.01%) |
May 15, 2024 | 43.02 | 43.27 | 41.73 | 42.54 | 446,616 | +0.07(+0.16%) |
May 14, 2024 | 42.21 | 43.20 | 42.13 | 42.47 | 562,623 | +1.06(+2.56%) |
May 13, 2024 | 40.68 | 42.64 | 40.68 | 41.41 | 463,010 | +1.13(+2.81%) |
May 10, 2024 | 39.78 | 40.32 | 39.27 | 40.28 | 389,738 | +0.47(+1.17%) |
May 09, 2024 | 38.21 | 39.81 | 38.01 | 39.81 | 390,251 | +1.46(+3.80%) |
May 08, 2024 | 38.15 | 38.92 | 37.98 | 38.35 | 390,570 | -0.63(-1.63%) |
May 07, 2024 | 39.64 | 40.43 | 38.92 | 38.99 | 347,114 | -0.63(-1.60%) |
May 06, 2024 | 39.35 | 39.85 | 38.67 | 39.62 | 589,001 | +0.69(+1.78%) |
May 03, 2024 | 42.76 | 43.74 | 38.66 | 38.93 | 619,738 | -2.49(-6.01%) |
May 02, 2024 | 44.29 | 44.41 | 39.88 | 41.42 | 658,071 | -0.68(-1.63%) |