Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 39.82 | 41.05 | 39.13 | 40.90 | 1,181,360 | +1.12(+2.82%) |
Jul 29, 2024 | 37.06 | 39.80 | 36.95 | 39.78 | 1,086,272 | +3.10(+8.45%) |
Jul 26, 2024 | 35.29 | 36.80 | 34.96 | 36.68 | 777,566 | +1.99(+5.74%) |
Jul 25, 2024 | 34.73 | 35.47 | 34.41 | 34.69 | 695,658 | +0.06(+0.17%) |
Jul 24, 2024 | 35.11 | 35.47 | 33.99 | 34.63 | 831,499 | -0.41(-1.17%) |
Jul 23, 2024 | 37.16 | 37.58 | 34.84 | 35.04 | 1,574,626 | -2.35(-6.29%) |
Jul 22, 2024 | 36.58 | 37.50 | 35.84 | 37.39 | 1,383,051 | +1.02(+2.80%) |
Jul 19, 2024 | 36.11 | 36.68 | 35.95 | 36.37 | 581,328 | +0.27(+0.75%) |
Jul 18, 2024 | 36.69 | 37.30 | 36.00 | 36.10 | 606,486 | -0.78(-2.11%) |
Jul 17, 2024 | 36.16 | 37.43 | 36.13 | 36.88 | 885,720 | +0.30(+0.82%) |
Jul 16, 2024 | 36.50 | 36.73 | 35.95 | 36.58 | 755,857 | +0.57(+1.58%) |
Jul 15, 2024 | 35.01 | 36.09 | 34.75 | 36.01 | 762,469 | +1.22(+3.51%) |
Jul 12, 2024 | 34.31 | 35.22 | 34.15 | 34.79 | 989,944 | +0.96(+2.84%) |
Jul 11, 2024 | 34.42 | 34.44 | 33.65 | 33.83 | 611,899 | +0.05(+0.15%) |
Jul 10, 2024 | 33.88 | 33.88 | 33.34 | 33.78 | 434,109 | +0.15(+0.45%) |
Jul 09, 2024 | 34.37 | 34.61 | 33.62 | 33.63 | 432,154 | -0.82(-2.38%) |
Jul 08, 2024 | 34.74 | 35.13 | 34.44 | 34.45 | 399,714 | +0.04(+0.12%) |
Jul 05, 2024 | 34.41 | 34.61 | 34.06 | 34.41 | 298,626 | -0.04(-0.12%) |
Jul 03, 2024 | 34.52 | 34.52 | 33.96 | 34.45 | 296,813 | +0.25(+0.73%) |
Jul 02, 2024 | 34.87 | 34.87 | 34.13 | 34.20 | 451,092 | -0.65(-1.87%) |
Jul 01, 2024 | 35.41 | 35.73 | 34.56 | 34.85 | 470,684 | -0.58(-1.64%) |
Jun 28, 2024 | 35.83 | 36.12 | 35.16 | 35.43 | 1,349,770 | +0.04(+0.11%) |
Jun 27, 2024 | 34.67 | 35.41 | 34.33 | 35.39 | 564,625 | +0.82(+2.37%) |
Jun 26, 2024 | 35.38 | 35.46 | 34.03 | 34.57 | 586,917 | -1.00(-2.81%) |
Jun 25, 2024 | 35.58 | 35.70 | 35.15 | 35.57 | 418,398 | -0.11(-0.31%) |
Jun 24, 2024 | 35.17 | 35.91 | 35.05 | 35.68 | 624,918 | +0.68(+1.94%) |
Jun 21, 2024 | 34.92 | 35.42 | 34.83 | 35.00 | 1,159,444 | +0.18(+0.52%) |
Jun 20, 2024 | 34.73 | 35.17 | 34.60 | 34.82 | 394,253 | -0.12(-0.34%) |
Jun 18, 2024 | 35.01 | 35.50 | 34.77 | 34.94 | 421,557 | -0.30(-0.85%) |
Jun 17, 2024 | 35.63 | 35.90 | 35.16 | 35.24 | 399,994 | -0.32(-0.90%) |
Jun 14, 2024 | 35.60 | 35.85 | 35.15 | 35.56 | 406,762 | -0.10(-0.28%) |
Jun 13, 2024 | 36.33 | 36.56 | 35.60 | 35.66 | 420,920 | -0.63(-1.74%) |
Jun 12, 2024 | 37.32 | 37.32 | 36.27 | 36.29 | 451,042 | -0.08(-0.22%) |
Jun 11, 2024 | 35.76 | 36.56 | 35.48 | 36.37 | 429,687 | +0.50(+1.39%) |
Jun 10, 2024 | 34.99 | 36.05 | 34.70 | 35.87 | 569,731 | +0.43(+1.21%) |
Jun 07, 2024 | 35.32 | 35.87 | 35.13 | 35.44 | 506,319 | -0.28(-0.78%) |
Jun 06, 2024 | 35.50 | 35.84 | 35.22 | 35.72 | 412,702 | +0.22(+0.62%) |
Jun 05, 2024 | 35.76 | 36.18 | 35.33 | 35.50 | 765,147 | +0.01(+0.03%) |
Jun 04, 2024 | 35.49 | 35.86 | 35.38 | 35.49 | 464,509 | -0.24(-0.67%) |
Jun 03, 2024 | 35.43 | 36.20 | 35.43 | 35.73 | 812,606 | +0.03(+0.08%) |
May 31, 2024 | 35.50 | 36.31 | 35.41 | 35.70 | 1,642,295 | +0.52(+1.48%) |
May 30, 2024 | 33.62 | 35.23 | 33.55 | 35.18 | 1,092,239 | +1.78(+5.33%) |
May 29, 2024 | 33.49 | 33.67 | 33.07 | 33.40 | 778,872 | -0.54(-1.59%) |
May 28, 2024 | 32.99 | 34.32 | 32.78 | 33.94 | 796,811 | +1.19(+3.63%) |
May 24, 2024 | 32.89 | 33.25 | 32.58 | 32.75 | 445,631 | +0.10(+0.31%) |
May 23, 2024 | 32.56 | 32.72 | 32.04 | 32.65 | 699,811 | +0.12(+0.37%) |
May 22, 2024 | 31.53 | 32.84 | 31.45 | 32.53 | 642,558 | +1.11(+3.53%) |
May 21, 2024 | 31.17 | 31.54 | 31.16 | 31.42 | 360,763 | +0.09(+0.29%) |
May 20, 2024 | 31.33 | 31.51 | 31.08 | 31.33 | 619,406 | -0.05(-0.16%) |
May 17, 2024 | 31.37 | 31.51 | 30.97 | 31.38 | 407,084 | +0.19(+0.61%) |
May 16, 2024 | 31.35 | 31.61 | 31.04 | 31.19 | 441,463 | -0.22(-0.70%) |
May 15, 2024 | 31.67 | 31.67 | 31.07 | 31.41 | 447,497 | +0.01(+0.03%) |
May 14, 2024 | 31.10 | 31.59 | 30.65 | 31.40 | 507,819 | +0.88(+2.88%) |
May 13, 2024 | 30.75 | 31.17 | 30.48 | 30.52 | 568,311 | -0.11(-0.36%) |
May 10, 2024 | 30.21 | 30.69 | 30.00 | 30.63 | 420,214 | +0.56(+1.86%) |
May 09, 2024 | 30.44 | 30.71 | 29.97 | 30.07 | 443,134 | -0.43(-1.41%) |
May 08, 2024 | 29.91 | 30.59 | 29.88 | 30.50 | 630,093 | +0.40(+1.33%) |
May 07, 2024 | 29.78 | 30.51 | 29.73 | 30.10 | 556,797 | +0.32(+1.07%) |
May 06, 2024 | 29.73 | 30.12 | 29.73 | 29.78 | 593,485 | +0.22(+0.74%) |
May 03, 2024 | 29.51 | 29.99 | 29.32 | 29.56 | 599,919 | +0.64(+2.21%) |
May 02, 2024 | 28.27 | 28.98 | 27.76 | 28.92 | 678,001 | +1.04(+3.73%) |