Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 41.73 | 42.49 | 40.73 | 41.13 | 14,725 | -0.60(-1.44%) |
Jul 17, 2024 | 40.51 | 41.73 | 40.36 | 41.73 | 30,909 | +0.78(+1.90%) |
Jul 16, 2024 | 39.38 | 40.95 | 39.38 | 40.95 | 25,056 | +2.12(+5.46%) |
Jul 15, 2024 | 38.73 | 40.05 | 38.72 | 38.83 | 32,825 | +0.20(+0.52%) |
Jul 12, 2024 | 37.98 | 38.63 | 37.98 | 38.63 | 20,240 | +1.00(+2.66%) |
Jul 11, 2024 | 36.26 | 37.77 | 36.26 | 37.63 | 25,011 | +2.05(+5.76%) |
Jul 10, 2024 | 35.32 | 35.64 | 35.25 | 35.58 | 17,083 | +0.14(+0.40%) |
Jul 09, 2024 | 35.48 | 35.75 | 35.28 | 35.44 | 7,273 | -0.71(-1.96%) |
Jul 08, 2024 | 35.66 | 36.15 | 35.50 | 36.15 | 10,031 | +0.90(+2.55%) |
Jul 05, 2024 | 36.05 | 36.20 | 35.25 | 35.25 | 27,714 | -1.03(-2.84%) |
Jul 03, 2024 | 36.81 | 36.81 | 36.28 | 36.28 | 2,731 | -0.25(-0.68%) |
Jul 02, 2024 | 36.77 | 36.94 | 36.53 | 36.53 | 4,685 | +0.03(+0.08%) |
Jul 01, 2024 | 36.99 | 36.99 | 36.30 | 36.50 | 13,832 | -0.49(-1.32%) |
Jun 28, 2024 | 35.86 | 36.40 | 35.37 | 36.99 | 102,509 | +1.26(+3.53%) |
Jun 27, 2024 | 35.08 | 35.73 | 35.08 | 35.73 | 6,609 | +0.97(+2.79%) |
Jun 26, 2024 | 33.89 | 35.27 | 33.80 | 34.76 | 13,809 | +0.55(+1.61%) |
Jun 25, 2024 | 34.01 | 34.76 | 34.01 | 34.21 | 28,208 | +0.01(+0.03%) |
Jun 24, 2024 | 34.25 | 34.25 | 34.20 | 34.20 | 6,006 | -0.07(-0.20%) |
Jun 21, 2024 | 33.66 | 34.37 | 33.66 | 34.27 | 29,416 | +0.61(+1.81%) |
Jun 20, 2024 | 33.67 | 35.58 | 33.58 | 33.66 | 6,786 | -0.39(-1.15%) |
Jun 18, 2024 | 34.02 | 34.25 | 33.30 | 34.05 | 9,884 | -0.28(-0.82%) |
Jun 17, 2024 | 33.25 | 34.33 | 33.25 | 34.33 | 5,489 | +0.81(+2.42%) |
Jun 14, 2024 | 34.20 | 34.20 | 33.16 | 33.52 | 9,013 | -0.28(-0.83%) |
Jun 13, 2024 | 34.10 | 34.10 | 33.50 | 33.80 | 8,421 | -0.56(-1.63%) |
Jun 12, 2024 | 34.00 | 34.90 | 34.00 | 34.36 | 9,253 | +1.24(+3.74%) |
Jun 11, 2024 | 33.71 | 33.71 | 33.10 | 33.12 | 12,902 | -0.36(-1.08%) |
Jun 10, 2024 | 33.73 | 33.73 | 33.48 | 33.48 | 7,439 | -0.42(-1.24%) |
Jun 07, 2024 | 34.07 | 34.11 | 33.67 | 33.90 | 10,565 | -0.27(-0.79%) |
Jun 06, 2024 | 34.22 | 34.30 | 34.07 | 34.17 | 5,970 | +0.14(+0.41%) |
Jun 05, 2024 | 33.80 | 34.26 | 33.70 | 34.03 | 9,562 | +0.27(+0.80%) |
Jun 04, 2024 | 34.11 | 34.18 | 33.76 | 33.76 | 11,133 | -0.37(-1.08%) |
Jun 03, 2024 | 34.73 | 34.73 | 34.10 | 34.13 | 14,617 | +0.12(+0.35%) |
May 31, 2024 | 34.46 | 34.87 | 33.81 | 34.01 | 14,347 | -0.20(-0.58%) |
May 30, 2024 | 33.99 | 34.27 | 33.99 | 34.21 | 5,489 | +0.71(+2.12%) |
May 29, 2024 | 34.01 | 34.26 | 33.27 | 33.50 | 22,121 | -0.69(-2.02%) |
May 28, 2024 | 35.02 | 35.02 | 34.19 | 34.19 | 6,195 | -0.56(-1.61%) |
May 24, 2024 | 34.73 | 34.76 | 34.64 | 34.75 | 5,957 | +0.42(+1.22%) |
May 23, 2024 | 34.67 | 34.75 | 34.30 | 34.33 | 14,171 | -0.22(-0.64%) |
May 22, 2024 | 34.66 | 35.00 | 34.40 | 34.55 | 14,635 | -0.11(-0.32%) |
May 21, 2024 | 33.75 | 34.66 | 33.58 | 34.66 | 18,458 | +1.13(+3.37%) |
May 20, 2024 | 34.35 | 34.39 | 33.51 | 33.53 | 10,050 | -0.72(-2.10%) |
May 17, 2024 | 34.48 | 34.66 | 34.25 | 34.25 | 8,338 | -0.25(-0.72%) |
May 16, 2024 | 34.70 | 34.70 | 34.06 | 34.50 | 11,067 | +0.07(+0.20%) |
May 15, 2024 | 34.25 | 34.62 | 34.25 | 34.43 | 5,325 | +0.21(+0.61%) |
May 14, 2024 | 34.30 | 34.38 | 33.57 | 34.22 | 15,191 | +0.17(+0.50%) |
May 13, 2024 | 34.87 | 34.87 | 34.02 | 34.05 | 11,910 | -0.81(-2.32%) |
May 10, 2024 | 35.18 | 35.18 | 34.84 | 34.86 | 2,389 | -0.09(-0.26%) |
May 09, 2024 | 34.44 | 34.95 | 34.29 | 34.95 | 12,674 | +0.16(+0.46%) |
May 08, 2024 | 34.27 | 34.87 | 34.27 | 34.79 | 9,533 | +0.14(+0.40%) |
May 07, 2024 | 35.43 | 35.50 | 34.65 | 34.65 | 10,629 | -0.79(-2.24%) |
May 06, 2024 | 35.55 | 35.55 | 34.77 | 35.44 | 23,983 | +0.40(+1.13%) |
May 03, 2024 | 34.82 | 35.25 | 34.82 | 35.05 | 4,448 | +0.47(+1.35%) |
May 02, 2024 | 34.61 | 34.95 | 34.13 | 34.58 | 11,774 | +0.07(+0.20%) |