Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 37.52 | 38.10 | 37.28 | 38.09 | 179,583 | +1.01(+2.72%) |
Jul 25, 2024 | 37.26 | 37.84 | 37.06 | 37.08 | 98,155 | -0.30(-0.80%) |
Jul 24, 2024 | 38.57 | 38.90 | 37.25 | 37.38 | 207,101 | -1.42(-3.66%) |
Jul 23, 2024 | 38.00 | 38.97 | 38.00 | 38.80 | 140,482 | +0.52(+1.36%) |
Jul 22, 2024 | 38.38 | 38.69 | 37.81 | 38.28 | 162,129 | +0.08(+0.21%) |
Jul 19, 2024 | 38.45 | 38.69 | 37.81 | 38.20 | 289,883 | -0.30(-0.78%) |
Jul 18, 2024 | 39.20 | 39.42 | 38.41 | 38.50 | 318,335 | -0.64(-1.64%) |
Jul 17, 2024 | 38.92 | 39.73 | 38.92 | 39.14 | 299,284 | -0.16(-0.41%) |
Jul 16, 2024 | 39.24 | 39.55 | 38.81 | 39.30 | 292,415 | +0.06(+0.15%) |
Jul 15, 2024 | 38.91 | 39.70 | 38.91 | 39.24 | 191,190 | +0.25(+0.64%) |
Jul 12, 2024 | 38.27 | 39.29 | 38.27 | 38.99 | 237,792 | +0.79(+2.07%) |
Jul 11, 2024 | 38.08 | 38.32 | 37.68 | 38.20 | 158,975 | +0.65(+1.73%) |
Jul 10, 2024 | 38.06 | 38.06 | 37.42 | 37.55 | 109,111 | -0.33(-0.87%) |
Jul 09, 2024 | 37.92 | 38.20 | 37.81 | 37.88 | 151,362 | -0.20(-0.53%) |
Jul 08, 2024 | 38.23 | 38.46 | 37.97 | 38.08 | 199,533 | -0.17(-0.44%) |
Jul 05, 2024 | 38.00 | 38.31 | 37.76 | 38.25 | 107,399 | +0.18(+0.47%) |
Jul 03, 2024 | 38.72 | 38.88 | 37.89 | 38.07 | 95,278 | -0.59(-1.53%) |
Jul 02, 2024 | 38.48 | 38.79 | 38.32 | 38.66 | 204,341 | +0.18(+0.47%) |
Jul 01, 2024 | 38.63 | 38.86 | 38.26 | 38.48 | 226,116 | +0.21(+0.55%) |
Jun 28, 2024 | 36.68 | 38.35 | 36.68 | 38.27 | 664,206 | +1.70(+4.65%) |
Jun 27, 2024 | 36.08 | 36.65 | 36.08 | 36.57 | 198,654 | +0.40(+1.11%) |
Jun 26, 2024 | 35.71 | 36.49 | 35.36 | 36.17 | 298,953 | +0.15(+0.42%) |
Jun 25, 2024 | 35.58 | 36.07 | 35.32 | 36.02 | 268,591 | +0.39(+1.09%) |
Jun 24, 2024 | 36.45 | 36.88 | 35.58 | 35.63 | 622,332 | -0.77(-2.12%) |
Jun 21, 2024 | 36.20 | 36.49 | 35.46 | 36.40 | 315,852 | +0.25(+0.69%) |
Jun 20, 2024 | 35.72 | 36.42 | 35.48 | 36.15 | 213,715 | +0.20(+0.56%) |
Jun 18, 2024 | 35.02 | 36.06 | 35.00 | 35.95 | 334,297 | +0.78(+2.22%) |
Jun 17, 2024 | 34.51 | 35.20 | 34.34 | 35.17 | 233,592 | +0.67(+1.94%) |
Jun 14, 2024 | 34.66 | 35.05 | 33.50 | 34.50 | 688,177 | -0.44(-1.26%) |
Jun 13, 2024 | 36.02 | 36.03 | 34.60 | 34.94 | 1,170,688 | -1.04(-2.89%) |
Jun 12, 2024 | 36.38 | 36.67 | 35.55 | 35.98 | 378,906 | -0.11(-0.30%) |
Jun 11, 2024 | 36.26 | 36.63 | 35.97 | 36.09 | 268,935 | -0.17(-0.47%) |
Jun 10, 2024 | 36.46 | 36.67 | 35.69 | 36.26 | 480,154 | -0.55(-1.49%) |
Jun 07, 2024 | 37.04 | 37.81 | 36.67 | 36.81 | 227,331 | -1.04(-2.75%) |
Jun 06, 2024 | 38.24 | 38.78 | 37.80 | 37.85 | 183,360 | -0.66(-1.71%) |
Jun 05, 2024 | 38.43 | 38.76 | 38.05 | 38.51 | 912,026 | +0.44(+1.16%) |
Jun 04, 2024 | 38.37 | 38.66 | 38.01 | 38.07 | 174,368 | -0.38(-0.99%) |
Jun 03, 2024 | 38.54 | 38.90 | 38.09 | 38.45 | 274,580 | +0.38(+1.00%) |
May 31, 2024 | 37.77 | 38.21 | 37.44 | 38.07 | 255,408 | +0.29(+0.77%) |
May 30, 2024 | 38.06 | 38.34 | 37.61 | 37.78 | 103,190 | -0.37(-0.97%) |
May 29, 2024 | 38.62 | 38.73 | 38.15 | 38.15 | 133,951 | -0.95(-2.43%) |
May 28, 2024 | 39.18 | 39.52 | 38.83 | 39.10 | 207,534 | -0.29(-0.74%) |
May 24, 2024 | 38.37 | 39.73 | 38.14 | 39.39 | 296,367 | +1.35(+3.55%) |
May 23, 2024 | 39.98 | 40.50 | 37.60 | 38.04 | 488,285 | -3.32(-8.03%) |
May 22, 2024 | 41.97 | 42.23 | 41.21 | 41.36 | 158,796 | -0.60(-1.43%) |
May 21, 2024 | 40.66 | 42.14 | 40.66 | 41.96 | 205,490 | +1.14(+2.79%) |
May 20, 2024 | 39.98 | 41.16 | 39.98 | 40.82 | 214,378 | +1.02(+2.56%) |
May 17, 2024 | 39.99 | 39.99 | 39.43 | 39.80 | 194,232 | -0.07(-0.18%) |
May 16, 2024 | 39.32 | 39.91 | 38.94 | 39.87 | 291,615 | +0.38(+0.96%) |
May 15, 2024 | 39.70 | 39.73 | 39.16 | 39.49 | 204,571 | +0.03(+0.08%) |
May 14, 2024 | 39.63 | 39.86 | 39.12 | 39.46 | 182,377 | +0.05(+0.13%) |
May 13, 2024 | 40.56 | 40.65 | 39.32 | 39.41 | 141,002 | -1.17(-2.88%) |
May 10, 2024 | 40.12 | 40.60 | 39.39 | 40.58 | 219,600 | +0.35(+0.87%) |
May 09, 2024 | 39.67 | 40.28 | 39.35 | 40.23 | 250,845 | +0.58(+1.46%) |
May 08, 2024 | 40.11 | 40.11 | 39.30 | 39.65 | 204,148 | -0.20(-0.50%) |
May 07, 2024 | 39.52 | 40.40 | 39.41 | 39.85 | 298,400 | +0.38(+0.96%) |
May 06, 2024 | 39.26 | 39.67 | 38.90 | 39.47 | 277,560 | +0.24(+0.61%) |
May 03, 2024 | 38.16 | 40.11 | 37.72 | 39.23 | 787,487 | +2.15(+5.80%) |
May 02, 2024 | 37.24 | 37.76 | 36.91 | 37.08 | 471,814 | -0.08(-0.22%) |