Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 36.13 | 36.44 | 36.09 | 36.31 | 2,424,222 | +0.43(+1.20%) |
Jul 11, 2024 | 36.09 | 36.09 | 35.80 | 35.88 | 1,174,275 | -0.27(-0.75%) |
Jul 10, 2024 | 35.89 | 36.15 | 35.81 | 36.15 | 224,717 | +0.49(+1.37%) |
Jul 09, 2024 | 36.05 | 36.12 | 35.54 | 35.66 | 297,761 | -1.08(-2.94%) |
Jul 08, 2024 | 36.96 | 37.09 | 36.61 | 36.74 | 360,918 | -0.12(-0.33%) |
Jul 05, 2024 | 37.06 | 37.10 | 36.73 | 36.86 | 515,308 | +0.19(+0.52%) |
Jul 03, 2024 | 36.44 | 36.70 | 36.44 | 36.67 | 964,032 | +1.27(+3.59%) |
Jul 02, 2024 | 35.25 | 35.51 | 35.14 | 35.40 | 399,574 | +0.15(+0.43%) |
Jul 01, 2024 | 35.44 | 35.65 | 35.11 | 35.25 | 396,387 | +1.01(+2.95%) |
Jun 28, 2024 | 34.30 | 34.52 | 34.10 | 34.24 | 3,917,428 | -0.65(-1.86%) |
Jun 27, 2024 | 35.00 | 35.20 | 34.85 | 34.89 | 1,181,983 | -0.11(-0.31%) |
Jun 26, 2024 | 35.00 | 35.13 | 34.86 | 35.00 | 959,873 | -1.49(-4.08%) |
Jun 25, 2024 | 34.77 | 36.65 | 34.72 | 36.49 | 2,169,166 | -0.65(-1.75%) |
Jun 24, 2024 | 39.76 | 40.00 | 36.95 | 37.14 | 555,317 | -2.43(-6.14%) |
Jun 21, 2024 | 39.51 | 39.76 | 39.38 | 39.57 | 324,425 | -0.07(-0.18%) |
Jun 20, 2024 | 39.60 | 39.82 | 39.55 | 39.64 | 274,364 | -0.08(-0.20%) |
Jun 18, 2024 | 39.60 | 39.82 | 39.49 | 39.72 | 216,318 | +0.48(+1.22%) |
Jun 17, 2024 | 38.57 | 39.33 | 38.51 | 39.24 | 279,504 | +0.85(+2.21%) |
Jun 14, 2024 | 38.27 | 38.51 | 38.02 | 38.39 | 339,384 | -0.85(-2.17%) |
Jun 13, 2024 | 39.77 | 39.94 | 39.04 | 39.24 | 343,603 | -0.93(-2.32%) |
Jun 12, 2024 | 40.13 | 40.54 | 40.13 | 40.17 | 287,624 | +0.37(+0.93%) |
Jun 11, 2024 | 39.81 | 39.91 | 39.45 | 39.80 | 174,038 | -0.40(-1.00%) |
Jun 10, 2024 | 39.73 | 40.28 | 39.58 | 40.20 | 171,184 | -0.31(-0.77%) |
Jun 07, 2024 | 40.39 | 40.83 | 40.25 | 40.51 | 194,692 | -1.23(-2.95%) |
Jun 06, 2024 | 41.85 | 41.85 | 41.53 | 41.74 | 228,512 | +0.04(+0.10%) |
Jun 05, 2024 | 41.70 | 41.79 | 41.42 | 41.70 | 201,162 | +0.01(+0.02%) |
Jun 04, 2024 | 41.71 | 41.77 | 41.29 | 41.69 | 193,561 | -0.71(-1.67%) |
Jun 03, 2024 | 42.34 | 42.40 | 42.00 | 42.40 | 366,758 | -0.09(-0.21%) |
May 31, 2024 | 42.53 | 42.63 | 42.03 | 42.49 | 843,829 | -0.42(-0.98%) |
May 30, 2024 | 43.12 | 43.29 | 42.79 | 42.91 | 1,114,300 | +0.55(+1.30%) |
May 29, 2024 | 42.39 | 42.75 | 42.28 | 42.36 | 141,291 | -0.50(-1.17%) |
May 28, 2024 | 43.01 | 43.07 | 42.80 | 42.86 | 132,684 | -0.24(-0.56%) |
May 24, 2024 | 43.08 | 43.16 | 42.92 | 43.10 | 141,357 | -0.15(-0.35%) |
May 23, 2024 | 43.76 | 43.76 | 43.20 | 43.25 | 179,458 | +0.01(+0.02%) |
May 22, 2024 | 43.64 | 43.72 | 43.16 | 43.24 | 134,118 | -0.65(-1.48%) |
May 21, 2024 | 43.54 | 43.91 | 37.90 | 43.89 | 215,822 | +0.22(+0.50%) |
May 20, 2024 | 43.66 | 43.75 | 37.84 | 43.67 | 210,154 | +0.45(+1.04%) |
May 17, 2024 | 42.86 | 43.25 | 42.83 | 43.22 | 132,715 | +0.25(+0.58%) |
May 16, 2024 | 43.15 | 43.25 | 42.96 | 42.97 | 194,915 | -0.50(-1.15%) |
May 15, 2024 | 43.21 | 43.51 | 43.18 | 43.47 | 113,906 | +0.52(+1.21%) |
May 14, 2024 | 42.62 | 43.00 | 42.62 | 42.95 | 141,590 | +0.39(+0.92%) |
May 13, 2024 | 42.48 | 42.65 | 42.43 | 42.56 | 96,749 | -0.44(-1.03%) |
May 10, 2024 | 43.56 | 43.57 | 42.95 | 43.00 | 85,800 | -0.90(-2.05%) |
May 09, 2024 | 43.56 | 43.90 | 43.53 | 43.90 | 136,795 | +0.56(+1.29%) |
May 08, 2024 | 43.36 | 43.55 | 43.29 | 43.34 | 118,535 | +0.63(+1.48%) |
May 07, 2024 | 42.80 | 42.83 | 42.50 | 42.71 | 124,329 | +0.42(+0.99%) |
May 06, 2024 | 42.02 | 42.35 | 41.97 | 42.29 | 134,158 | +0.70(+1.68%) |
May 03, 2024 | 41.72 | 41.72 | 41.39 | 41.59 | 115,219 | +0.49(+1.19%) |
May 02, 2024 | 40.96 | 41.22 | 40.90 | 41.10 | 393,866 | -0.10(-0.24%) |