Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.18 | 45.88 | 44.78 | 45.24 | 278,425 | +0.27(+0.60%) |
Jul 25, 2024 | 43.47 | 45.37 | 43.24 | 44.97 | 504,557 | +1.75(+4.05%) |
Jul 24, 2024 | 43.28 | 44.17 | 42.66 | 43.22 | 507,186 | -0.08(-0.18%) |
Jul 23, 2024 | 41.50 | 43.79 | 41.37 | 43.30 | 648,809 | +0.28(+0.65%) |
Jul 22, 2024 | 41.90 | 43.20 | 41.54 | 43.02 | 371,748 | +1.02(+2.43%) |
Jul 19, 2024 | 42.67 | 43.37 | 41.85 | 42.00 | 543,739 | -0.69(-1.62%) |
Jul 18, 2024 | 42.87 | 43.86 | 42.50 | 42.69 | 566,440 | -0.46(-1.07%) |
Jul 17, 2024 | 42.08 | 43.56 | 42.08 | 43.15 | 379,169 | +0.63(+1.48%) |
Jul 16, 2024 | 41.01 | 42.70 | 40.95 | 42.52 | 495,006 | +1.96(+4.83%) |
Jul 15, 2024 | 40.06 | 41.22 | 39.88 | 40.56 | 371,116 | +1.18(+3.00%) |
Jul 12, 2024 | 39.94 | 40.04 | 39.38 | 39.38 | 265,083 | -0.07(-0.18%) |
Jul 11, 2024 | 38.69 | 39.72 | 38.40 | 39.45 | 380,658 | +1.53(+4.03%) |
Jul 10, 2024 | 36.96 | 37.92 | 36.63 | 37.92 | 280,493 | +0.98(+2.65%) |
Jul 09, 2024 | 36.37 | 36.96 | 36.24 | 36.94 | 215,200 | +0.62(+1.71%) |
Jul 08, 2024 | 36.50 | 36.81 | 36.23 | 36.32 | 215,991 | +0.05(+0.14%) |
Jul 05, 2024 | 36.55 | 36.73 | 36.13 | 36.27 | 234,801 | -0.31(-0.85%) |
Jul 03, 2024 | 37.28 | 37.28 | 36.55 | 36.58 | 166,689 | -0.70(-1.88%) |
Jul 02, 2024 | 36.95 | 37.37 | 36.82 | 37.28 | 328,852 | +0.25(+0.68%) |
Jul 01, 2024 | 37.65 | 37.94 | 37.02 | 37.03 | 357,338 | -0.69(-1.83%) |
Jun 28, 2024 | 37.79 | 38.30 | 37.54 | 37.72 | 730,366 | +0.33(+0.88%) |
Jun 27, 2024 | 37.03 | 37.45 | 36.75 | 37.39 | 208,075 | +0.32(+0.86%) |
Jun 26, 2024 | 36.69 | 37.20 | 36.50 | 37.07 | 256,769 | +0.22(+0.60%) |
Jun 25, 2024 | 36.88 | 37.27 | 36.81 | 36.85 | 251,613 | -0.21(-0.57%) |
Jun 24, 2024 | 36.25 | 37.38 | 36.12 | 37.06 | 443,961 | +1.01(+2.80%) |
Jun 21, 2024 | 36.32 | 36.40 | 35.97 | 36.05 | 1,007,773 | -0.29(-0.80%) |
Jun 20, 2024 | 35.94 | 36.56 | 35.94 | 36.34 | 263,677 | +0.13(+0.36%) |
Jun 18, 2024 | 35.92 | 36.63 | 35.92 | 36.21 | 368,274 | +0.24(+0.67%) |
Jun 17, 2024 | 35.16 | 36.03 | 35.14 | 35.97 | 257,893 | +0.77(+2.19%) |
Jun 14, 2024 | 35.08 | 35.40 | 34.75 | 35.20 | 202,875 | -0.30(-0.85%) |
Jun 13, 2024 | 36.02 | 36.02 | 35.19 | 35.50 | 185,561 | -0.64(-1.77%) |
Jun 12, 2024 | 36.34 | 36.70 | 35.82 | 36.14 | 311,079 | +0.85(+2.41%) |
Jun 11, 2024 | 35.35 | 35.51 | 34.95 | 35.29 | 368,414 | -0.40(-1.12%) |
Jun 10, 2024 | 36.15 | 36.15 | 35.52 | 35.69 | 387,748 | -0.77(-2.11%) |
Jun 07, 2024 | 36.03 | 36.56 | 36.03 | 36.46 | 332,644 | -0.05(-0.14%) |
Jun 06, 2024 | 36.06 | 36.60 | 35.95 | 36.51 | 338,711 | +0.39(+1.08%) |
Jun 05, 2024 | 36.18 | 36.38 | 36.03 | 36.12 | 289,196 | +0.09(+0.25%) |
Jun 04, 2024 | 36.03 | 36.49 | 36.01 | 36.03 | 267,081 | -0.43(-1.18%) |
Jun 03, 2024 | 37.22 | 37.22 | 36.43 | 36.46 | 305,655 | -0.38(-1.03%) |
May 31, 2024 | 36.59 | 37.22 | 36.59 | 36.84 | 355,077 | +0.44(+1.21%) |
May 30, 2024 | 35.81 | 36.73 | 35.75 | 36.40 | 325,859 | +0.73(+2.05%) |
May 29, 2024 | 35.54 | 35.83 | 34.95 | 35.67 | 456,274 | +0.13(+0.36%) |
May 28, 2024 | 36.01 | 36.15 | 35.28 | 35.54 | 294,303 | -0.36(-0.99%) |
May 24, 2024 | 35.99 | 35.99 | 35.70 | 35.90 | 215,852 | +0.13(+0.36%) |
May 23, 2024 | 36.80 | 36.80 | 35.61 | 35.77 | 241,472 | -0.93(-2.54%) |
May 22, 2024 | 36.92 | 36.96 | 36.45 | 36.70 | 265,672 | -0.23(-0.62%) |
May 21, 2024 | 36.76 | 37.04 | 36.71 | 36.93 | 193,149 | +0.01(+0.03%) |
May 20, 2024 | 37.44 | 37.44 | 36.88 | 36.92 | 240,396 | -0.63(-1.69%) |
May 17, 2024 | 37.82 | 37.82 | 37.44 | 37.55 | 334,707 | -0.18(-0.47%) |
May 16, 2024 | 37.47 | 37.78 | 37.44 | 37.73 | 179,423 | +0.05(+0.13%) |
May 15, 2024 | 37.79 | 37.88 | 37.17 | 37.68 | 187,304 | +0.33(+0.87%) |
May 14, 2024 | 37.40 | 37.40 | 36.96 | 37.35 | 154,373 | +0.42(+1.13%) |
May 13, 2024 | 37.56 | 37.58 | 36.90 | 36.94 | 167,248 | -0.37(-0.98%) |
May 10, 2024 | 37.24 | 37.40 | 36.97 | 37.30 | 240,685 | +0.02(+0.05%) |
May 09, 2024 | 36.68 | 37.32 | 36.55 | 37.28 | 259,703 | +0.47(+1.26%) |
May 08, 2024 | 35.94 | 36.93 | 35.94 | 36.82 | 234,797 | +0.40(+1.09%) |
May 07, 2024 | 36.61 | 36.84 | 36.33 | 36.42 | 212,896 | -0.09(-0.24%) |
May 06, 2024 | 36.22 | 36.82 | 36.14 | 36.51 | 235,903 | +0.41(+1.13%) |
May 03, 2024 | 36.03 | 36.22 | 35.68 | 36.11 | 290,650 | +0.66(+1.87%) |
May 02, 2024 | 35.15 | 35.63 | 35.13 | 35.44 | 212,228 | +0.59(+1.71%) |