Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 39.41 | 39.96 | 39.27 | 39.31 | 20,426 | -0.05(-0.13%) |
Jul 25, 2024 | 39.50 | 40.43 | 39.31 | 39.36 | 39,478 | -0.22(-0.56%) |
Jul 24, 2024 | 39.41 | 40.19 | 39.41 | 39.58 | 25,121 | +0.33(+0.84%) |
Jul 23, 2024 | 39.51 | 39.98 | 39.17 | 39.25 | 73,950 | -0.50(-1.26%) |
Jul 22, 2024 | 39.12 | 39.99 | 39.12 | 39.75 | 24,777 | +0.37(+0.94%) |
Jul 19, 2024 | 39.79 | 39.79 | 39.01 | 39.38 | 50,348 | -0.58(-1.45%) |
Jul 18, 2024 | 40.51 | 41.29 | 39.63 | 39.96 | 30,885 | -0.90(-2.20%) |
Jul 17, 2024 | 39.31 | 41.14 | 39.31 | 40.86 | 46,318 | +1.35(+3.42%) |
Jul 16, 2024 | 39.13 | 39.89 | 39.06 | 39.51 | 28,822 | +0.68(+1.75%) |
Jul 15, 2024 | 39.10 | 39.62 | 38.83 | 38.83 | 33,353 | -0.22(-0.56%) |
Jul 12, 2024 | 38.78 | 39.93 | 38.74 | 39.05 | 34,214 | +0.32(+0.83%) |
Jul 11, 2024 | 38.04 | 39.42 | 38.04 | 38.73 | 33,844 | +0.65(+1.71%) |
Jul 10, 2024 | 37.37 | 38.08 | 36.97 | 38.08 | 49,331 | +0.81(+2.17%) |
Jul 09, 2024 | 37.15 | 37.39 | 36.64 | 37.27 | 41,799 | -0.13(-0.35%) |
Jul 08, 2024 | 37.66 | 38.02 | 36.84 | 37.40 | 56,337 | -0.01(-0.03%) |
Jul 05, 2024 | 37.00 | 37.41 | 36.55 | 37.41 | 55,339 | +0.37(+1.00%) |
Jul 03, 2024 | 36.81 | 37.04 | 36.68 | 37.04 | 67,311 | +0.34(+0.93%) |
Jul 02, 2024 | 35.17 | 36.70 | 34.96 | 36.70 | 105,845 | +1.59(+4.53%) |
Jul 01, 2024 | 35.44 | 36.26 | 34.95 | 35.11 | 166,437 | -0.05(-0.14%) |
Jun 28, 2024 | 36.49 | 36.85 | 34.79 | 35.16 | 1,792,138 | -0.96(-2.66%) |
Jun 27, 2024 | 35.94 | 36.58 | 35.07 | 36.12 | 118,387 | +0.13(+0.36%) |
Jun 26, 2024 | 35.99 | 36.70 | 35.73 | 35.99 | 101,970 | +0.00(+0.00%) |
Jun 25, 2024 | 35.89 | 36.27 | 35.25 | 35.99 | 83,013 | -0.41(-1.13%) |
Jun 24, 2024 | 34.91 | 36.66 | 34.91 | 36.40 | 67,431 | +1.34(+3.82%) |
Jun 21, 2024 | 35.54 | 35.54 | 34.94 | 35.06 | 107,611 | -0.17(-0.48%) |
Jun 20, 2024 | 34.34 | 35.36 | 34.02 | 35.23 | 74,457 | +0.71(+2.06%) |
Jun 18, 2024 | 34.25 | 34.56 | 33.68 | 34.52 | 52,480 | +0.39(+1.14%) |
Jun 17, 2024 | 34.46 | 34.46 | 33.62 | 34.13 | 55,145 | -0.07(-0.20%) |
Jun 14, 2024 | 34.47 | 34.66 | 33.90 | 34.20 | 52,722 | -0.48(-1.38%) |
Jun 13, 2024 | 34.59 | 34.71 | 34.00 | 34.68 | 43,638 | +0.03(+0.09%) |
Jun 12, 2024 | 35.87 | 35.87 | 34.49 | 34.65 | 49,946 | -0.27(-0.77%) |
Jun 11, 2024 | 33.93 | 35.03 | 33.93 | 34.92 | 45,676 | +0.69(+2.02%) |
Jun 10, 2024 | 33.82 | 34.49 | 33.65 | 34.23 | 52,006 | +0.10(+0.29%) |
Jun 07, 2024 | 34.34 | 34.44 | 33.78 | 34.13 | 118,361 | -0.67(-1.93%) |
Jun 06, 2024 | 35.95 | 35.95 | 34.58 | 34.80 | 71,246 | -1.21(-3.36%) |
Jun 05, 2024 | 35.70 | 36.06 | 35.44 | 36.01 | 57,215 | +0.41(+1.15%) |
Jun 04, 2024 | 35.70 | 35.74 | 34.65 | 35.60 | 61,613 | +0.05(+0.14%) |
Jun 03, 2024 | 36.18 | 36.46 | 35.31 | 35.55 | 92,210 | -0.32(-0.89%) |
May 31, 2024 | 35.16 | 36.67 | 34.85 | 35.87 | 375,133 | +0.72(+2.05%) |
May 30, 2024 | 34.40 | 35.15 | 34.24 | 35.15 | 66,474 | +0.95(+2.78%) |
May 29, 2024 | 34.04 | 34.75 | 33.62 | 34.20 | 179,886 | -0.32(-0.93%) |
May 28, 2024 | 38.41 | 38.41 | 33.34 | 34.52 | 275,305 | -3.99(-10.36%) |
May 24, 2024 | 38.94 | 38.94 | 38.34 | 38.51 | 22,443 | -0.15(-0.39%) |
May 23, 2024 | 39.55 | 39.55 | 38.63 | 38.66 | 30,409 | -0.63(-1.60%) |
May 22, 2024 | 39.99 | 40.37 | 39.28 | 39.29 | 27,854 | -0.67(-1.68%) |
May 21, 2024 | 40.20 | 40.20 | 39.56 | 39.96 | 23,495 | -0.03(-0.08%) |
May 20, 2024 | 40.25 | 40.47 | 39.61 | 39.99 | 22,352 | -0.49(-1.21%) |
May 17, 2024 | 40.95 | 41.05 | 40.18 | 40.48 | 27,158 | -0.27(-0.66%) |
May 16, 2024 | 40.18 | 40.76 | 39.83 | 40.75 | 33,840 | +0.48(+1.18%) |
May 15, 2024 | 40.99 | 40.99 | 39.89 | 40.27 | 25,956 | -0.30(-0.73%) |
May 14, 2024 | 39.96 | 40.64 | 39.76 | 40.57 | 32,505 | +1.17(+2.97%) |
May 13, 2024 | 40.12 | 40.27 | 39.40 | 39.40 | 39,329 | -0.41(-1.02%) |
May 10, 2024 | 39.04 | 39.88 | 38.90 | 39.81 | 29,779 | +0.62(+1.57%) |
May 09, 2024 | 37.87 | 39.19 | 37.87 | 39.19 | 40,558 | +1.16(+3.05%) |
May 08, 2024 | 37.92 | 38.10 | 37.71 | 38.03 | 15,041 | +0.04(+0.10%) |
May 07, 2024 | 37.09 | 38.63 | 37.09 | 37.99 | 41,348 | +1.19(+3.24%) |
May 06, 2024 | 37.17 | 37.17 | 36.45 | 36.80 | 21,665 | -0.25(-0.67%) |
May 03, 2024 | 36.73 | 37.14 | 36.45 | 37.05 | 20,195 | +0.62(+1.69%) |
May 02, 2024 | 35.81 | 36.61 | 35.75 | 36.43 | 32,017 | +0.66(+1.83%) |