Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 40.78 | 41.87 | 40.14 | 41.18 | 111,811 | +0.74(+1.83%) |
Jul 24, 2024 | 41.14 | 41.46 | 40.36 | 40.44 | 92,238 | -1.02(-2.46%) |
Jul 23, 2024 | 41.00 | 42.03 | 40.72 | 41.46 | 141,863 | -0.04(-0.10%) |
Jul 22, 2024 | 40.70 | 41.52 | 39.83 | 41.50 | 102,285 | +1.05(+2.60%) |
Jul 19, 2024 | 40.18 | 40.46 | 39.65 | 40.45 | 66,639 | +0.29(+0.72%) |
Jul 18, 2024 | 41.02 | 41.85 | 39.73 | 40.16 | 74,640 | -0.93(-2.26%) |
Jul 17, 2024 | 41.51 | 42.50 | 40.93 | 41.09 | 136,635 | -1.08(-2.56%) |
Jul 16, 2024 | 40.51 | 42.27 | 40.51 | 42.17 | 213,877 | +2.02(+5.03%) |
Jul 15, 2024 | 39.56 | 40.99 | 39.19 | 40.15 | 130,973 | +0.93(+2.37%) |
Jul 12, 2024 | 39.50 | 40.47 | 39.14 | 39.22 | 93,307 | +0.21(+0.54%) |
Jul 11, 2024 | 39.12 | 39.84 | 38.65 | 39.01 | 125,609 | +0.95(+2.50%) |
Jul 10, 2024 | 37.63 | 38.07 | 37.37 | 38.06 | 73,593 | +0.62(+1.66%) |
Jul 09, 2024 | 37.79 | 38.01 | 37.37 | 37.44 | 67,108 | -0.53(-1.40%) |
Jul 08, 2024 | 37.29 | 38.44 | 37.12 | 37.97 | 63,113 | +0.98(+2.65%) |
Jul 05, 2024 | 37.15 | 37.15 | 36.66 | 36.99 | 58,768 | -0.46(-1.23%) |
Jul 03, 2024 | 37.16 | 37.70 | 36.49 | 37.45 | 35,821 | +0.72(+1.96%) |
Jul 02, 2024 | 36.04 | 36.90 | 35.94 | 36.73 | 68,624 | +0.50(+1.38%) |
Jul 01, 2024 | 38.70 | 38.70 | 36.18 | 36.23 | 148,430 | -2.33(-6.04%) |
Jun 28, 2024 | 38.81 | 39.18 | 37.65 | 38.56 | 637,829 | +0.03(+0.08%) |
Jun 27, 2024 | 37.93 | 38.53 | 37.67 | 38.53 | 88,949 | +0.78(+2.07%) |
Jun 26, 2024 | 37.49 | 38.23 | 37.48 | 37.75 | 92,857 | -0.18(-0.47%) |
Jun 25, 2024 | 37.54 | 38.27 | 37.23 | 37.93 | 77,825 | +0.26(+0.69%) |
Jun 24, 2024 | 37.61 | 38.72 | 37.45 | 37.67 | 112,679 | +0.14(+0.37%) |
Jun 21, 2024 | 37.38 | 37.65 | 36.40 | 37.53 | 213,375 | +0.21(+0.56%) |
Jun 20, 2024 | 37.80 | 38.39 | 37.17 | 37.32 | 193,465 | -0.92(-2.41%) |
Jun 18, 2024 | 39.45 | 39.56 | 38.10 | 38.24 | 126,902 | -1.34(-3.39%) |
Jun 17, 2024 | 38.68 | 39.89 | 38.68 | 39.58 | 62,054 | +0.62(+1.59%) |
Jun 14, 2024 | 39.46 | 39.87 | 38.81 | 38.96 | 85,994 | -1.14(-2.84%) |
Jun 13, 2024 | 40.64 | 40.92 | 39.92 | 40.10 | 66,640 | -0.62(-1.52%) |
Jun 12, 2024 | 40.82 | 41.40 | 39.98 | 40.72 | 134,453 | +1.26(+3.19%) |
Jun 11, 2024 | 38.58 | 39.56 | 38.30 | 39.46 | 81,211 | +0.54(+1.39%) |
Jun 10, 2024 | 38.95 | 39.02 | 37.82 | 38.92 | 134,052 | -0.58(-1.47%) |
Jun 07, 2024 | 39.48 | 39.84 | 39.30 | 39.50 | 110,073 | -0.55(-1.37%) |
Jun 06, 2024 | 40.11 | 40.22 | 39.62 | 40.05 | 92,826 | -0.41(-1.01%) |
Jun 05, 2024 | 39.13 | 41.21 | 38.91 | 40.46 | 156,910 | +1.60(+4.12%) |
Jun 04, 2024 | 39.32 | 39.34 | 38.49 | 38.86 | 126,133 | -1.03(-2.58%) |
Jun 03, 2024 | 38.79 | 39.94 | 38.02 | 39.89 | 174,668 | +1.63(+4.26%) |
May 31, 2024 | 38.11 | 39.00 | 38.08 | 38.26 | 147,042 | +0.52(+1.38%) |
May 30, 2024 | 37.52 | 38.45 | 37.28 | 37.74 | 152,247 | +0.64(+1.73%) |
May 29, 2024 | 37.14 | 37.95 | 36.91 | 37.10 | 116,563 | -0.57(-1.51%) |
May 28, 2024 | 37.17 | 38.00 | 37.03 | 37.67 | 142,354 | +0.58(+1.56%) |
May 24, 2024 | 36.82 | 37.58 | 36.82 | 37.09 | 107,882 | +0.50(+1.37%) |
May 23, 2024 | 37.15 | 37.15 | 35.92 | 36.59 | 136,990 | -0.22(-0.60%) |
May 22, 2024 | 36.03 | 37.19 | 35.88 | 36.81 | 132,206 | +0.72(+2.00%) |
May 21, 2024 | 36.04 | 36.16 | 35.39 | 36.09 | 126,381 | -0.13(-0.36%) |
May 20, 2024 | 36.63 | 36.71 | 35.99 | 36.22 | 161,536 | -0.23(-0.63%) |
May 17, 2024 | 37.29 | 37.43 | 36.24 | 36.45 | 178,082 | -0.57(-1.54%) |
May 16, 2024 | 37.98 | 38.52 | 37.01 | 37.02 | 139,444 | -0.97(-2.55%) |
May 15, 2024 | 37.52 | 38.02 | 36.73 | 37.99 | 119,625 | +1.09(+2.95%) |
May 14, 2024 | 36.98 | 37.85 | 36.74 | 36.90 | 276,245 | +0.36(+0.99%) |
May 13, 2024 | 37.35 | 37.95 | 36.15 | 36.54 | 184,487 | -0.49(-1.32%) |
May 10, 2024 | 37.00 | 37.52 | 36.44 | 37.03 | 167,788 | +0.34(+0.93%) |
May 09, 2024 | 35.40 | 37.11 | 35.40 | 36.69 | 238,751 | +1.33(+3.76%) |
May 08, 2024 | 35.91 | 35.91 | 34.67 | 35.36 | 301,415 | -1.02(-2.80%) |
May 07, 2024 | 35.15 | 36.57 | 35.00 | 36.38 | 197,522 | +1.39(+3.97%) |
May 06, 2024 | 36.31 | 36.42 | 34.77 | 34.99 | 403,457 | -1.14(-3.16%) |
May 03, 2024 | 39.90 | 40.00 | 35.46 | 36.13 | 687,406 | +4.22(+13.22%) |
May 02, 2024 | 31.16 | 32.55 | 30.52 | 31.91 | 294,668 | +0.97(+3.14%) |