Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 37.31 | 37.90 | 37.28 | 37.86 | 742,135 | +0.44(+1.18%) |
Jul 16, 2024 | 36.77 | 37.80 | 36.56 | 37.42 | 726,236 | +0.81(+2.21%) |
Jul 15, 2024 | 35.84 | 36.82 | 35.84 | 36.61 | 528,630 | +1.05(+2.95%) |
Jul 12, 2024 | 35.66 | 36.07 | 35.51 | 35.56 | 536,570 | +0.13(+0.37%) |
Jul 11, 2024 | 35.15 | 35.45 | 34.95 | 35.43 | 536,876 | +0.61(+1.75%) |
Jul 10, 2024 | 34.45 | 34.82 | 34.38 | 34.82 | 261,404 | +0.47(+1.37%) |
Jul 09, 2024 | 34.00 | 34.59 | 33.88 | 34.35 | 412,998 | +0.49(+1.45%) |
Jul 08, 2024 | 34.23 | 34.48 | 33.77 | 33.86 | 521,295 | -0.13(-0.38%) |
Jul 05, 2024 | 34.23 | 34.38 | 33.93 | 33.99 | 507,776 | -0.24(-0.70%) |
Jul 03, 2024 | 34.39 | 34.39 | 33.89 | 34.23 | 310,785 | -0.02(-0.06%) |
Jul 02, 2024 | 34.07 | 34.58 | 34.02 | 34.25 | 743,689 | +0.23(+0.68%) |
Jul 01, 2024 | 34.19 | 34.39 | 33.63 | 34.02 | 603,039 | -0.02(-0.06%) |
Jun 28, 2024 | 33.72 | 34.11 | 33.70 | 34.04 | 997,424 | +0.64(+1.92%) |
Jun 27, 2024 | 33.26 | 33.41 | 32.96 | 33.40 | 319,727 | +0.34(+1.03%) |
Jun 26, 2024 | 33.32 | 33.54 | 33.05 | 33.06 | 623,315 | -0.42(-1.25%) |
Jun 25, 2024 | 33.67 | 33.75 | 33.29 | 33.48 | 377,508 | -0.23(-0.68%) |
Jun 24, 2024 | 33.22 | 33.88 | 33.19 | 33.71 | 480,767 | +0.58(+1.75%) |
Jun 21, 2024 | 33.07 | 33.24 | 32.94 | 33.13 | 1,249,434 | +0.06(+0.18%) |
Jun 20, 2024 | 32.58 | 33.21 | 32.58 | 33.07 | 316,835 | +0.36(+1.10%) |
Jun 18, 2024 | 32.33 | 32.82 | 32.16 | 32.71 | 359,061 | +0.45(+1.39%) |
Jun 17, 2024 | 31.79 | 32.29 | 31.67 | 32.26 | 382,349 | +0.49(+1.54%) |
Jun 14, 2024 | 31.79 | 31.98 | 31.72 | 31.77 | 298,526 | -0.46(-1.43%) |
Jun 13, 2024 | 32.36 | 32.36 | 31.90 | 32.23 | 340,340 | -0.25(-0.77%) |
Jun 12, 2024 | 32.42 | 32.85 | 32.35 | 32.48 | 422,730 | +0.68(+2.14%) |
Jun 11, 2024 | 32.30 | 32.30 | 31.60 | 31.80 | 599,143 | -0.70(-2.15%) |
Jun 10, 2024 | 32.60 | 32.60 | 31.91 | 32.50 | 615,551 | -0.22(-0.67%) |
Jun 07, 2024 | 32.78 | 32.95 | 32.54 | 32.72 | 252,141 | -0.30(-0.91%) |
Jun 06, 2024 | 32.84 | 33.28 | 32.84 | 33.02 | 414,891 | +0.00(+0.00%) |
Jun 05, 2024 | 33.02 | 33.21 | 32.73 | 33.02 | 377,393 | -0.04(-0.12%) |
Jun 04, 2024 | 33.33 | 33.72 | 32.97 | 33.06 | 433,888 | -0.50(-1.49%) |
Jun 03, 2024 | 33.37 | 33.60 | 33.17 | 33.56 | 389,950 | +0.38(+1.15%) |
May 31, 2024 | 32.95 | 33.19 | 32.86 | 33.18 | 516,727 | +0.32(+0.97%) |
May 30, 2024 | 32.39 | 32.88 | 32.39 | 32.86 | 292,333 | +0.70(+2.18%) |
May 29, 2024 | 32.18 | 32.36 | 31.99 | 32.16 | 656,781 | -0.27(-0.83%) |
May 28, 2024 | 32.79 | 32.81 | 32.39 | 32.43 | 373,560 | -0.27(-0.83%) |
May 24, 2024 | 32.84 | 32.97 | 32.64 | 32.70 | 372,336 | +0.13(+0.40%) |
May 23, 2024 | 33.20 | 33.49 | 32.49 | 32.57 | 397,978 | -0.52(-1.57%) |
May 22, 2024 | 32.81 | 33.37 | 31.59 | 33.09 | 491,400 | -0.68(-2.01%) |
May 21, 2024 | 33.34 | 33.87 | 33.27 | 33.77 | 366,987 | +0.40(+1.20%) |
May 20, 2024 | 34.11 | 34.26 | 33.34 | 33.37 | 350,830 | -0.86(-2.51%) |
May 17, 2024 | 33.82 | 34.26 | 33.66 | 34.23 | 300,384 | +0.51(+1.51%) |
May 16, 2024 | 33.67 | 33.82 | 33.48 | 33.72 | 277,482 | +0.11(+0.33%) |
May 15, 2024 | 33.72 | 33.79 | 33.38 | 33.61 | 310,153 | +0.09(+0.27%) |
May 14, 2024 | 33.57 | 33.69 | 33.29 | 33.52 | 304,135 | +0.07(+0.21%) |
May 13, 2024 | 34.23 | 34.33 | 33.41 | 33.45 | 412,917 | -0.47(-1.39%) |
May 10, 2024 | 33.59 | 33.95 | 33.59 | 33.92 | 335,276 | +0.32(+0.95%) |
May 09, 2024 | 33.51 | 33.78 | 33.35 | 33.60 | 1,148,643 | +0.18(+0.54%) |
May 08, 2024 | 33.49 | 33.78 | 33.03 | 33.42 | 627,951 | -0.24(-0.71%) |
May 07, 2024 | 33.47 | 33.97 | 33.41 | 33.66 | 1,391,682 | +0.25(+0.75%) |
May 06, 2024 | 32.71 | 33.58 | 32.70 | 33.41 | 463,479 | +0.90(+2.77%) |
May 03, 2024 | 32.64 | 32.80 | 31.85 | 32.51 | 669,494 | +0.04(+0.12%) |
May 02, 2024 | 31.85 | 32.51 | 31.73 | 32.47 | 807,231 | +0.82(+2.59%) |