Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 40.65 | 41.32 | 40.22 | 41.19 | 958,140 | +1.42(+3.57%) |
Jul 19, 2024 | 41.31 | 41.39 | 39.69 | 39.77 | 1,323,038 | -1.64(-3.96%) |
Jul 18, 2024 | 41.75 | 42.12 | 40.53 | 41.41 | 1,457,948 | +0.19(+0.46%) |
Jul 17, 2024 | 41.43 | 42.50 | 41.02 | 41.22 | 2,135,227 | -3.46(-7.74%) |
Jul 16, 2024 | 43.19 | 44.86 | 42.62 | 44.68 | 1,575,187 | +1.75(+4.08%) |
Jul 15, 2024 | 42.85 | 43.66 | 42.16 | 42.93 | 1,622,360 | +0.81(+1.92%) |
Jul 12, 2024 | 42.22 | 43.00 | 41.57 | 42.12 | 1,135,864 | +0.18(+0.43%) |
Jul 11, 2024 | 44.00 | 44.09 | 41.91 | 41.94 | 1,647,594 | -1.48(-3.41%) |
Jul 10, 2024 | 42.24 | 43.61 | 42.05 | 43.42 | 1,655,427 | +1.48(+3.53%) |
Jul 09, 2024 | 40.81 | 42.13 | 40.81 | 41.94 | 1,797,557 | +1.19(+2.92%) |
Jul 08, 2024 | 40.53 | 41.15 | 40.34 | 40.75 | 1,165,378 | +0.69(+1.72%) |
Jul 05, 2024 | 40.32 | 40.49 | 39.45 | 40.06 | 1,312,400 | -0.24(-0.60%) |
Jul 03, 2024 | 40.22 | 40.43 | 39.71 | 40.30 | 1,120,071 | +0.08(+0.20%) |
Jul 02, 2024 | 40.06 | 41.26 | 40.06 | 40.22 | 1,256,863 | -0.02(-0.05%) |
Jul 01, 2024 | 40.40 | 41.86 | 39.59 | 40.24 | 1,915,026 | +0.22(+0.55%) |
Jun 28, 2024 | 39.33 | 40.93 | 39.11 | 40.02 | 16,915,284 | +1.16(+2.99%) |
Jun 27, 2024 | 39.29 | 39.52 | 38.75 | 38.86 | 1,508,769 | -0.23(-0.59%) |
Jun 26, 2024 | 38.96 | 40.12 | 38.65 | 39.09 | 2,079,747 | -0.08(-0.20%) |
Jun 25, 2024 | 37.50 | 39.19 | 36.87 | 39.17 | 1,924,503 | +1.94(+5.21%) |
Jun 24, 2024 | 38.00 | 38.94 | 37.18 | 37.23 | 1,930,537 | -1.13(-2.95%) |
Jun 21, 2024 | 38.80 | 39.17 | 37.58 | 38.36 | 2,973,318 | -1.02(-2.59%) |
Jun 20, 2024 | 40.20 | 40.53 | 39.11 | 39.38 | 2,498,593 | -0.71(-1.77%) |
Jun 18, 2024 | 36.68 | 40.58 | 36.67 | 40.09 | 3,614,678 | +3.42(+9.33%) |
Jun 17, 2024 | 34.92 | 36.83 | 34.59 | 36.67 | 1,729,303 | +1.81(+5.19%) |
Jun 14, 2024 | 34.37 | 34.91 | 33.90 | 34.86 | 929,302 | -0.22(-0.63%) |
Jun 13, 2024 | 35.29 | 35.54 | 34.62 | 35.08 | 841,139 | -0.54(-1.52%) |
Jun 12, 2024 | 35.08 | 36.34 | 35.08 | 35.62 | 1,160,651 | +1.56(+4.58%) |
Jun 11, 2024 | 34.05 | 34.37 | 33.46 | 34.06 | 851,759 | -0.10(-0.29%) |
Jun 10, 2024 | 32.40 | 34.68 | 32.38 | 34.16 | 1,162,263 | +1.20(+3.64%) |
Jun 07, 2024 | 32.67 | 33.12 | 32.38 | 32.96 | 740,933 | -0.01(-0.03%) |
Jun 06, 2024 | 33.13 | 33.29 | 32.53 | 32.97 | 676,790 | -0.24(-0.72%) |
Jun 05, 2024 | 32.19 | 33.36 | 32.02 | 33.21 | 979,294 | +1.65(+5.23%) |
Jun 04, 2024 | 32.04 | 32.05 | 31.34 | 31.56 | 903,130 | -0.68(-2.11%) |
Jun 03, 2024 | 32.87 | 32.92 | 31.59 | 32.24 | 812,767 | -0.27(-0.83%) |
May 31, 2024 | 32.65 | 32.98 | 31.52 | 32.51 | 1,123,375 | -0.05(-0.15%) |
May 30, 2024 | 32.55 | 33.11 | 32.35 | 32.56 | 846,380 | +0.11(+0.34%) |
May 29, 2024 | 32.80 | 33.03 | 32.44 | 32.45 | 590,373 | -0.93(-2.78%) |
May 28, 2024 | 33.31 | 33.81 | 32.75 | 33.38 | 658,529 | +0.36(+1.09%) |
May 24, 2024 | 32.79 | 33.18 | 32.54 | 33.02 | 630,575 | +0.51(+1.57%) |
May 23, 2024 | 33.89 | 34.02 | 32.27 | 32.51 | 827,885 | -0.63(-1.90%) |
May 22, 2024 | 32.91 | 33.18 | 32.34 | 33.14 | 884,812 | +0.42(+1.28%) |
May 21, 2024 | 32.50 | 32.97 | 32.42 | 32.72 | 834,313 | -0.33(-1.00%) |
May 20, 2024 | 32.68 | 33.79 | 32.68 | 33.05 | 843,849 | +0.45(+1.38%) |
May 17, 2024 | 33.10 | 33.23 | 32.22 | 32.60 | 533,702 | -0.27(-0.82%) |
May 16, 2024 | 33.45 | 33.64 | 32.85 | 32.87 | 614,135 | -0.83(-2.46%) |
May 15, 2024 | 33.65 | 33.78 | 32.92 | 33.70 | 653,971 | +0.48(+1.44%) |
May 14, 2024 | 32.88 | 33.27 | 32.64 | 33.22 | 583,661 | +0.61(+1.87%) |
May 13, 2024 | 32.77 | 33.17 | 32.42 | 32.61 | 635,447 | +0.06(+0.18%) |
May 10, 2024 | 32.76 | 33.02 | 32.25 | 32.55 | 421,281 | +0.00(+0.00%) |
May 09, 2024 | 32.46 | 32.68 | 32.09 | 32.55 | 552,998 | +0.09(+0.28%) |
May 08, 2024 | 32.41 | 32.58 | 32.05 | 32.46 | 690,909 | -0.24(-0.73%) |
May 07, 2024 | 32.54 | 33.41 | 32.43 | 32.70 | 963,674 | +0.41(+1.27%) |
May 06, 2024 | 32.50 | 32.89 | 32.00 | 32.29 | 1,038,370 | +0.03(+0.09%) |
May 03, 2024 | 32.55 | 33.38 | 32.05 | 32.26 | 1,063,310 | +0.68(+2.15%) |
May 02, 2024 | 30.82 | 31.72 | 30.43 | 31.58 | 1,361,198 | +1.33(+4.38%) |