Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 41.65 | 42.40 | 41.62 | 41.91 | 42,206 | +0.04(+0.10%) |
Jul 29, 2024 | 41.62 | 42.18 | 41.37 | 41.87 | 38,516 | +0.06(+0.14%) |
Jul 26, 2024 | 40.64 | 41.97 | 40.53 | 41.81 | 36,355 | +1.41(+3.49%) |
Jul 25, 2024 | 39.30 | 41.10 | 39.30 | 40.40 | 68,313 | +1.36(+3.48%) |
Jul 24, 2024 | 38.82 | 39.83 | 38.54 | 39.04 | 79,333 | -0.14(-0.36%) |
Jul 23, 2024 | 38.17 | 39.25 | 37.55 | 39.18 | 38,128 | +0.93(+2.43%) |
Jul 22, 2024 | 37.18 | 38.31 | 36.67 | 38.25 | 34,193 | +0.96(+2.57%) |
Jul 19, 2024 | 37.65 | 37.74 | 37.14 | 37.29 | 37,878 | -0.15(-0.40%) |
Jul 18, 2024 | 38.47 | 39.15 | 37.33 | 37.44 | 36,789 | -1.30(-3.36%) |
Jul 17, 2024 | 37.59 | 38.93 | 37.47 | 38.74 | 51,990 | +1.04(+2.76%) |
Jul 16, 2024 | 36.76 | 37.78 | 36.76 | 37.70 | 74,846 | +1.23(+3.37%) |
Jul 15, 2024 | 36.53 | 37.31 | 36.47 | 36.47 | 37,840 | +0.03(+0.08%) |
Jul 12, 2024 | 35.99 | 36.89 | 35.88 | 36.44 | 69,047 | +0.66(+1.84%) |
Jul 11, 2024 | 34.16 | 35.79 | 34.10 | 35.78 | 93,459 | +1.95(+5.76%) |
Jul 10, 2024 | 33.45 | 33.83 | 32.79 | 33.83 | 44,712 | +0.68(+2.05%) |
Jul 09, 2024 | 33.84 | 33.91 | 32.90 | 33.15 | 52,537 | -0.80(-2.36%) |
Jul 08, 2024 | 34.38 | 34.47 | 33.84 | 33.95 | 35,788 | -0.11(-0.32%) |
Jul 05, 2024 | 34.15 | 34.25 | 33.42 | 34.06 | 72,524 | -0.34(-0.99%) |
Jul 03, 2024 | 34.11 | 34.64 | 34.01 | 34.40 | 59,185 | +0.45(+1.33%) |
Jul 02, 2024 | 33.65 | 34.13 | 33.24 | 33.95 | 120,394 | +0.43(+1.28%) |
Jul 01, 2024 | 35.28 | 35.28 | 33.38 | 33.52 | 57,460 | -1.46(-4.17%) |
Jun 28, 2024 | 34.16 | 35.31 | 33.88 | 34.98 | 270,479 | +1.21(+3.58%) |
Jun 27, 2024 | 34.47 | 34.47 | 33.17 | 33.77 | 73,522 | -0.82(-2.37%) |
Jun 26, 2024 | 33.51 | 34.80 | 33.51 | 34.59 | 90,669 | +0.89(+2.64%) |
Jun 25, 2024 | 33.88 | 34.44 | 33.62 | 33.70 | 92,643 | -0.31(-0.91%) |
Jun 24, 2024 | 34.16 | 34.51 | 33.69 | 34.01 | 59,623 | +0.06(+0.18%) |
Jun 21, 2024 | 34.46 | 34.64 | 33.95 | 33.95 | 71,548 | -0.37(-1.08%) |
Jun 20, 2024 | 34.50 | 34.78 | 34.22 | 34.32 | 68,556 | -0.24(-0.69%) |
Jun 18, 2024 | 35.21 | 35.74 | 34.48 | 34.56 | 47,486 | -0.95(-2.68%) |
Jun 17, 2024 | 34.86 | 35.68 | 34.68 | 35.51 | 96,977 | +0.45(+1.28%) |
Jun 14, 2024 | 35.55 | 35.56 | 34.59 | 35.06 | 52,475 | -0.79(-2.20%) |
Jun 13, 2024 | 35.68 | 35.89 | 34.67 | 35.85 | 76,354 | +0.17(+0.48%) |
Jun 12, 2024 | 35.81 | 36.45 | 35.41 | 35.68 | 90,361 | +0.68(+1.94%) |
Jun 11, 2024 | 34.57 | 35.63 | 34.19 | 35.00 | 108,005 | +0.43(+1.24%) |
Jun 10, 2024 | 34.86 | 34.86 | 34.28 | 34.57 | 39,024 | -0.55(-1.57%) |
Jun 07, 2024 | 35.30 | 35.46 | 34.78 | 35.12 | 29,788 | -0.35(-0.99%) |
Jun 06, 2024 | 35.17 | 35.48 | 34.90 | 35.47 | 33,831 | +0.37(+1.05%) |
Jun 05, 2024 | 35.55 | 35.56 | 34.77 | 35.10 | 48,472 | -0.47(-1.32%) |
Jun 04, 2024 | 35.88 | 36.31 | 35.49 | 35.57 | 35,359 | -0.54(-1.50%) |
Jun 03, 2024 | 36.49 | 37.04 | 36.02 | 36.11 | 119,342 | -0.28(-0.77%) |
May 31, 2024 | 34.83 | 36.43 | 34.83 | 36.39 | 41,405 | +1.57(+4.51%) |
May 30, 2024 | 34.78 | 34.96 | 34.42 | 34.82 | 36,667 | +0.32(+0.93%) |
May 29, 2024 | 34.87 | 34.97 | 34.42 | 34.50 | 47,235 | -0.52(-1.48%) |
May 28, 2024 | 36.00 | 36.00 | 35.02 | 35.02 | 30,293 | -0.66(-1.85%) |
May 24, 2024 | 35.46 | 35.70 | 34.93 | 35.68 | 37,870 | +0.28(+0.79%) |
May 23, 2024 | 35.78 | 35.80 | 34.63 | 35.40 | 136,268 | -0.42(-1.17%) |
May 22, 2024 | 36.30 | 36.68 | 35.66 | 35.82 | 60,567 | -0.53(-1.46%) |
May 21, 2024 | 36.40 | 36.40 | 35.67 | 36.35 | 63,996 | +0.00(+0.00%) |
May 20, 2024 | 36.90 | 36.90 | 36.21 | 36.35 | 78,173 | -0.59(-1.60%) |
May 17, 2024 | 37.42 | 37.62 | 36.85 | 36.94 | 53,150 | -0.65(-1.73%) |
May 16, 2024 | 37.70 | 37.87 | 37.33 | 37.59 | 76,255 | +0.02(+0.05%) |
May 15, 2024 | 38.23 | 38.23 | 37.25 | 37.57 | 92,710 | -0.42(-1.11%) |
May 14, 2024 | 38.68 | 38.68 | 37.65 | 37.99 | 64,523 | -0.12(-0.31%) |
May 13, 2024 | 38.06 | 38.67 | 38.02 | 38.11 | 52,886 | +0.43(+1.14%) |
May 10, 2024 | 38.21 | 38.21 | 37.21 | 37.68 | 54,829 | -0.33(-0.87%) |
May 09, 2024 | 37.76 | 38.07 | 37.69 | 38.01 | 55,654 | +0.06(+0.16%) |
May 08, 2024 | 37.35 | 38.30 | 37.21 | 37.95 | 99,919 | +0.11(+0.29%) |
May 07, 2024 | 38.00 | 39.01 | 37.63 | 37.84 | 76,750 | +0.21(+0.56%) |
May 06, 2024 | 37.90 | 38.77 | 37.21 | 37.63 | 134,087 | -0.20(-0.53%) |
May 03, 2024 | 40.00 | 41.60 | 37.75 | 37.83 | 152,374 | -4.78(-11.22%) |
May 02, 2024 | 42.43 | 42.63 | 41.43 | 42.61 | 41,541 | +0.70(+1.67%) |