Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 36.34 | 36.86 | 36.12 | 36.68 | 322,967 | -0.01(-0.03%) |
Jul 17, 2024 | 37.30 | 37.48 | 36.46 | 36.69 | 385,102 | -0.67(-1.79%) |
Jul 16, 2024 | 36.41 | 37.74 | 36.40 | 37.36 | 362,558 | +1.17(+3.23%) |
Jul 15, 2024 | 36.22 | 36.61 | 35.76 | 36.19 | 251,819 | +0.30(+0.84%) |
Jul 12, 2024 | 35.95 | 36.46 | 35.74 | 35.89 | 316,357 | +0.18(+0.50%) |
Jul 11, 2024 | 35.03 | 35.84 | 34.31 | 35.71 | 389,852 | +1.37(+3.99%) |
Jul 10, 2024 | 33.75 | 35.00 | 33.54 | 34.34 | 391,110 | +0.62(+1.84%) |
Jul 09, 2024 | 33.30 | 33.74 | 32.88 | 33.72 | 295,457 | +0.36(+1.08%) |
Jul 08, 2024 | 33.54 | 33.74 | 33.14 | 33.36 | 221,295 | -0.21(-0.63%) |
Jul 05, 2024 | 33.30 | 34.40 | 32.75 | 33.57 | 537,070 | +0.45(+1.36%) |
Jul 03, 2024 | 32.65 | 33.19 | 32.34 | 33.12 | 195,568 | +0.82(+2.54%) |
Jul 02, 2024 | 32.34 | 32.59 | 31.92 | 32.30 | 250,576 | -0.18(-0.55%) |
Jul 01, 2024 | 32.65 | 32.82 | 32.23 | 32.48 | 228,595 | +0.11(+0.34%) |
Jun 28, 2024 | 32.45 | 33.00 | 32.03 | 32.37 | 667,956 | +0.01(+0.03%) |
Jun 27, 2024 | 33.57 | 33.57 | 32.18 | 32.36 | 364,858 | -0.85(-2.56%) |
Jun 26, 2024 | 33.39 | 33.62 | 32.98 | 33.21 | 243,926 | -0.41(-1.22%) |
Jun 25, 2024 | 33.89 | 34.16 | 33.42 | 33.62 | 248,429 | -0.38(-1.12%) |
Jun 24, 2024 | 33.89 | 34.37 | 33.31 | 34.00 | 331,548 | +0.56(+1.67%) |
Jun 21, 2024 | 33.83 | 33.83 | 33.25 | 33.44 | 581,378 | -0.63(-1.85%) |
Jun 20, 2024 | 33.97 | 34.93 | 33.90 | 34.07 | 492,554 | +0.66(+1.98%) |
Jun 18, 2024 | 32.61 | 33.44 | 32.12 | 33.41 | 248,747 | +0.80(+2.45%) |
Jun 17, 2024 | 32.58 | 32.91 | 32.22 | 32.61 | 216,748 | +0.06(+0.18%) |
Jun 14, 2024 | 33.35 | 33.67 | 32.40 | 32.55 | 309,858 | -0.91(-2.72%) |
Jun 13, 2024 | 33.89 | 33.97 | 33.26 | 33.46 | 350,478 | -0.57(-1.67%) |
Jun 12, 2024 | 35.26 | 35.42 | 33.85 | 34.03 | 294,618 | -0.31(-0.90%) |
Jun 11, 2024 | 34.95 | 34.96 | 34.02 | 34.34 | 503,135 | -0.96(-2.72%) |
Jun 10, 2024 | 35.04 | 35.64 | 34.81 | 35.30 | 165,566 | +0.26(+0.74%) |
Jun 07, 2024 | 35.54 | 36.09 | 34.95 | 35.04 | 313,125 | -1.08(-2.99%) |
Jun 06, 2024 | 35.23 | 36.13 | 35.11 | 36.12 | 453,664 | +0.64(+1.80%) |
Jun 05, 2024 | 35.38 | 35.99 | 34.70 | 35.48 | 525,985 | +0.24(+0.70%) |
Jun 04, 2024 | 36.97 | 37.48 | 35.21 | 35.23 | 619,146 | -1.81(-4.90%) |
Jun 03, 2024 | 38.51 | 38.51 | 36.87 | 37.05 | 309,784 | -0.89(-2.35%) |
May 31, 2024 | 38.50 | 38.55 | 37.57 | 37.94 | 279,909 | -0.06(-0.16%) |
May 30, 2024 | 38.72 | 39.00 | 37.84 | 38.00 | 168,862 | -0.45(-1.17%) |
May 29, 2024 | 39.09 | 39.44 | 38.14 | 38.45 | 207,290 | -1.01(-2.56%) |
May 28, 2024 | 38.39 | 40.19 | 38.04 | 39.46 | 294,824 | +1.46(+3.84%) |
May 24, 2024 | 38.64 | 39.19 | 37.93 | 38.00 | 266,663 | -0.38(-0.99%) |
May 23, 2024 | 39.22 | 39.85 | 38.37 | 38.38 | 295,037 | -0.85(-2.17%) |
May 22, 2024 | 39.09 | 40.17 | 38.72 | 39.23 | 342,164 | +0.57(+1.47%) |
May 21, 2024 | 39.38 | 39.63 | 38.50 | 38.66 | 236,445 | -0.62(-1.58%) |
May 20, 2024 | 39.00 | 39.62 | 38.43 | 39.28 | 346,621 | +0.51(+1.32%) |
May 17, 2024 | 37.81 | 38.96 | 37.61 | 38.77 | 494,592 | +1.68(+4.53%) |
May 16, 2024 | 37.30 | 37.40 | 36.58 | 37.09 | 463,605 | -0.21(-0.56%) |
May 15, 2024 | 38.14 | 38.92 | 37.05 | 37.30 | 663,261 | -2.50(-6.28%) |
May 14, 2024 | 37.40 | 39.88 | 37.36 | 39.80 | 572,323 | +2.68(+7.22%) |
May 13, 2024 | 37.33 | 38.28 | 36.95 | 37.12 | 389,459 | -0.04(-0.11%) |
May 10, 2024 | 40.82 | 41.10 | 36.87 | 37.16 | 840,259 | -3.70(-9.06%) |
May 09, 2024 | 38.20 | 41.44 | 38.13 | 40.86 | 669,156 | +2.71(+7.10%) |
May 08, 2024 | 35.18 | 38.59 | 35.00 | 38.15 | 1,496,219 | -2.19(-5.43%) |
May 07, 2024 | 41.29 | 42.12 | 40.33 | 40.34 | 499,696 | -0.82(-1.99%) |
May 06, 2024 | 41.80 | 42.39 | 41.15 | 41.16 | 397,360 | -0.16(-0.39%) |
May 03, 2024 | 41.73 | 41.95 | 41.09 | 41.32 | 333,368 | -0.04(-0.10%) |
May 02, 2024 | 41.07 | 41.78 | 40.40 | 41.36 | 474,609 | +0.58(+1.42%) |