Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 41.06 | 41.24 | 40.80 | 41.20 | 21,999 | +0.66(+1.63%) |
Jul 25, 2024 | 40.21 | 40.67 | 40.07 | 40.54 | 22,367 | +0.08(+0.20%) |
Jul 24, 2024 | 40.48 | 40.68 | 40.21 | 40.46 | 41,496 | +0.72(+1.81%) |
Jul 23, 2024 | 39.59 | 40.09 | 39.59 | 39.74 | 18,821 | -0.22(-0.55%) |
Jul 22, 2024 | 40.30 | 40.30 | 39.79 | 39.96 | 22,785 | +0.06(+0.15%) |
Jul 19, 2024 | 39.69 | 39.96 | 39.69 | 39.90 | 111,786 | +0.28(+0.70%) |
Jul 18, 2024 | 39.55 | 39.76 | 39.32 | 39.62 | 22,912 | +0.02(+0.06%) |
Jul 17, 2024 | 39.56 | 39.72 | 39.37 | 39.60 | 21,233 | +0.37(+0.94%) |
Jul 16, 2024 | 38.54 | 39.27 | 38.52 | 39.23 | 22,778 | +0.61(+1.58%) |
Jul 15, 2024 | 39.16 | 39.16 | 38.61 | 38.62 | 19,858 | -1.50(-3.74%) |
Jul 12, 2024 | 40.01 | 40.20 | 40.01 | 40.12 | 25,000 | +0.00(+0.00%) |
Jul 11, 2024 | 39.91 | 40.14 | 39.85 | 40.12 | 44,939 | +1.49(+3.86%) |
Jul 10, 2024 | 38.61 | 38.66 | 38.40 | 38.63 | 26,778 | +0.43(+1.13%) |
Jul 09, 2024 | 37.99 | 38.21 | 37.88 | 38.20 | 27,087 | -0.20(-0.52%) |
Jul 08, 2024 | 38.65 | 38.65 | 38.15 | 38.40 | 27,307 | -0.86(-2.19%) |
Jul 05, 2024 | 39.00 | 39.26 | 38.69 | 39.26 | 42,566 | +0.42(+1.08%) |
Jul 03, 2024 | 38.38 | 39.05 | 38.37 | 38.84 | 15,383 | +0.87(+2.29%) |
Jul 02, 2024 | 38.35 | 38.35 | 37.83 | 37.97 | 108,278 | -0.18(-0.47%) |
Jul 01, 2024 | 38.31 | 38.71 | 37.93 | 38.15 | 46,107 | +0.56(+1.49%) |
Jun 28, 2024 | 37.41 | 37.74 | 37.33 | 37.59 | 28,740 | -0.55(-1.43%) |
Jun 27, 2024 | 37.83 | 38.16 | 37.83 | 38.14 | 42,241 | -0.32(-0.84%) |
Jun 26, 2024 | 38.36 | 38.74 | 38.30 | 38.46 | 34,878 | -0.59(-1.51%) |
Jun 25, 2024 | 38.69 | 39.05 | 38.59 | 39.05 | 96,443 | +0.09(+0.23%) |
Jun 24, 2024 | 38.74 | 39.08 | 38.62 | 38.96 | 51,993 | +0.45(+1.17%) |
Jun 21, 2024 | 38.64 | 38.78 | 38.38 | 38.51 | 24,129 | -0.46(-1.18%) |
Jun 20, 2024 | 38.91 | 39.16 | 38.58 | 38.97 | 30,035 | +0.35(+0.91%) |
Jun 18, 2024 | 38.42 | 38.66 | 38.41 | 38.62 | 147,508 | +0.34(+0.89%) |
Jun 17, 2024 | 38.49 | 38.49 | 38.02 | 38.28 | 54,484 | -1.35(-3.41%) |
Jun 14, 2024 | 39.30 | 39.65 | 39.21 | 39.63 | 32,374 | -0.52(-1.30%) |
Jun 13, 2024 | 40.33 | 40.33 | 39.69 | 40.15 | 22,597 | -0.24(-0.59%) |
Jun 12, 2024 | 40.51 | 40.89 | 40.39 | 40.39 | 21,833 | +0.65(+1.64%) |
Jun 11, 2024 | 39.63 | 39.91 | 39.47 | 39.74 | 35,504 | -0.53(-1.32%) |
Jun 10, 2024 | 39.90 | 40.42 | 39.88 | 40.27 | 40,559 | -0.15(-0.37%) |
Jun 07, 2024 | 40.02 | 40.43 | 39.96 | 40.42 | 14,519 | -0.87(-2.11%) |
Jun 06, 2024 | 40.61 | 41.34 | 40.61 | 41.29 | 20,212 | +0.21(+0.51%) |
Jun 05, 2024 | 41.70 | 41.72 | 40.85 | 41.08 | 41,839 | -0.66(-1.59%) |
Jun 04, 2024 | 41.47 | 41.88 | 41.21 | 41.74 | 24,354 | +0.18(+0.45%) |
Jun 03, 2024 | 40.92 | 41.57 | 40.87 | 41.56 | 55,624 | +0.71(+1.74%) |
May 31, 2024 | 40.32 | 40.86 | 40.32 | 40.85 | 30,168 | +0.83(+2.08%) |
May 30, 2024 | 39.96 | 40.10 | 39.81 | 40.02 | 50,249 | +0.68(+1.72%) |
May 29, 2024 | 39.76 | 39.76 | 39.32 | 39.34 | 39,903 | -1.24(-3.06%) |
May 28, 2024 | 40.76 | 40.88 | 40.21 | 40.58 | 38,625 | +0.37(+0.92%) |
May 24, 2024 | 40.04 | 40.23 | 39.81 | 40.21 | 41,378 | -0.29(-0.72%) |
May 23, 2024 | 40.94 | 41.06 | 40.28 | 40.50 | 25,398 | -0.84(-2.03%) |
May 22, 2024 | 41.03 | 41.38 | 41.01 | 41.34 | 65,623 | +0.54(+1.32%) |
May 21, 2024 | 40.81 | 40.88 | 40.48 | 40.80 | 56,553 | -0.68(-1.64%) |
May 20, 2024 | 41.87 | 50.63 | 41.33 | 41.48 | 33,426 | -0.49(-1.17%) |
May 17, 2024 | 41.82 | 41.99 | 41.70 | 41.97 | 22,317 | -0.30(-0.72%) |
May 16, 2024 | 42.50 | 42.52 | 42.21 | 42.27 | 14,802 | -0.23(-0.54%) |
May 15, 2024 | 42.03 | 42.58 | 42.03 | 42.50 | 23,389 | +1.22(+2.96%) |
May 14, 2024 | 41.39 | 41.39 | 40.96 | 41.28 | 36,373 | +1.01(+2.51%) |
May 13, 2024 | 39.94 | 40.45 | 39.86 | 40.27 | 40,185 | -1.15(-2.79%) |
May 10, 2024 | 41.42 | 41.62 | 41.21 | 41.42 | 26,527 | +1.02(+2.54%) |
May 09, 2024 | 39.04 | 40.75 | 39.04 | 40.40 | 26,658 | +1.59(+4.10%) |
May 08, 2024 | 38.78 | 39.04 | 38.64 | 38.81 | 22,440 | +0.24(+0.62%) |
May 07, 2024 | 38.40 | 38.98 | 38.40 | 38.57 | 58,696 | +0.68(+1.79%) |
May 06, 2024 | 38.06 | 38.40 | 37.56 | 37.89 | 30,110 | -1.93(-4.85%) |
May 03, 2024 | 39.52 | 39.82 | 39.44 | 39.82 | 32,186 | +0.25(+0.63%) |
May 02, 2024 | 38.85 | 39.57 | 38.53 | 39.57 | 25,550 | +1.61(+4.24%) |