Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.03 | 40.59 | 39.85 | 40.55 | 552,705 | +0.70(+1.76%) |
Jul 18, 2024 | 39.71 | 40.45 | 39.34 | 39.85 | 223,074 | +0.35(+0.89%) |
Jul 17, 2024 | 39.95 | 40.30 | 39.42 | 39.50 | 254,416 | -0.67(-1.67%) |
Jul 16, 2024 | 40.06 | 40.59 | 39.72 | 40.17 | 229,714 | +0.02(+0.05%) |
Jul 15, 2024 | 40.09 | 40.45 | 40.06 | 40.15 | 171,981 | -0.12(-0.30%) |
Jul 12, 2024 | 40.31 | 40.62 | 39.97 | 40.27 | 250,055 | +0.07(+0.17%) |
Jul 11, 2024 | 40.05 | 40.62 | 39.77 | 40.20 | 565,647 | +0.27(+0.68%) |
Jul 10, 2024 | 39.92 | 40.21 | 39.62 | 39.93 | 232,434 | -0.06(-0.15%) |
Jul 09, 2024 | 39.48 | 40.05 | 39.21 | 39.99 | 220,590 | +0.15(+0.38%) |
Jul 08, 2024 | 39.92 | 40.29 | 39.50 | 39.84 | 381,465 | -0.16(-0.40%) |
Jul 05, 2024 | 39.03 | 40.12 | 38.61 | 40.00 | 1,005,008 | +1.01(+2.59%) |
Jul 03, 2024 | 38.34 | 39.07 | 37.80 | 38.99 | 472,095 | +0.85(+2.23%) |
Jul 02, 2024 | 37.90 | 38.27 | 37.62 | 38.14 | 445,688 | +0.26(+0.69%) |
Jul 01, 2024 | 37.70 | 38.21 | 37.58 | 37.88 | 310,273 | +0.16(+0.42%) |
Jun 28, 2024 | 37.00 | 37.83 | 36.61 | 37.72 | 467,818 | +0.84(+2.28%) |
Jun 27, 2024 | 36.50 | 36.99 | 36.31 | 36.88 | 529,372 | +0.38(+1.04%) |
Jun 26, 2024 | 35.79 | 36.70 | 35.60 | 36.50 | 1,512,138 | +0.80(+2.24%) |
Jun 25, 2024 | 35.98 | 35.98 | 35.12 | 35.70 | 280,167 | -0.19(-0.53%) |
Jun 24, 2024 | 36.00 | 36.34 | 35.55 | 35.89 | 1,067,374 | -0.04(-0.11%) |
Jun 21, 2024 | 36.14 | 36.41 | 35.53 | 35.93 | 249,117 | -0.08(-0.22%) |
Jun 20, 2024 | 35.45 | 36.34 | 35.23 | 36.01 | 377,930 | +0.56(+1.58%) |
Jun 18, 2024 | 35.66 | 36.02 | 34.75 | 35.45 | 536,586 | -0.34(-0.95%) |
Jun 17, 2024 | 36.09 | 36.69 | 35.21 | 35.79 | 288,000 | -0.12(-0.33%) |
Jun 14, 2024 | 37.19 | 37.19 | 35.36 | 35.91 | 643,449 | -1.38(-3.70%) |
Jun 13, 2024 | 37.32 | 37.87 | 36.98 | 37.29 | 313,072 | -0.02(-0.05%) |
Jun 12, 2024 | 38.41 | 38.50 | 36.65 | 37.31 | 386,431 | -0.63(-1.66%) |
Jun 11, 2024 | 38.16 | 38.50 | 37.75 | 37.94 | 282,195 | -0.54(-1.40%) |
Jun 10, 2024 | 38.07 | 38.62 | 37.62 | 38.48 | 222,955 | +0.22(+0.58%) |
Jun 07, 2024 | 38.47 | 38.99 | 37.38 | 38.26 | 298,067 | -0.46(-1.19%) |
Jun 06, 2024 | 38.69 | 39.19 | 38.36 | 38.72 | 276,559 | +0.30(+0.78%) |
Jun 05, 2024 | 38.22 | 38.64 | 37.89 | 38.42 | 311,538 | +0.53(+1.40%) |
Jun 04, 2024 | 37.73 | 39.00 | 37.30 | 37.89 | 434,371 | +0.15(+0.40%) |
Jun 03, 2024 | 39.17 | 39.32 | 37.68 | 37.74 | 444,227 | -1.28(-3.28%) |
May 31, 2024 | 39.49 | 39.85 | 38.50 | 39.02 | 454,834 | -0.34(-0.86%) |
May 30, 2024 | 39.19 | 39.80 | 38.52 | 39.36 | 451,382 | +0.00(+0.00%) |
May 29, 2024 | 39.31 | 39.97 | 38.20 | 39.36 | 409,522 | +0.26(+0.66%) |
May 28, 2024 | 39.23 | 39.37 | 38.65 | 39.10 | 654,130 | +0.10(+0.26%) |
May 24, 2024 | 38.50 | 39.10 | 38.30 | 39.00 | 571,747 | +1.54(+4.11%) |
May 23, 2024 | 37.50 | 38.43 | 37.10 | 37.46 | 226,789 | +0.12(+0.32%) |
May 22, 2024 | 36.50 | 37.38 | 36.40 | 37.34 | 406,903 | +0.49(+1.33%) |
May 21, 2024 | 36.73 | 37.33 | 36.52 | 36.85 | 258,289 | -0.39(-1.05%) |
May 20, 2024 | 36.70 | 37.50 | 36.03 | 37.24 | 309,114 | +0.74(+2.03%) |
May 17, 2024 | 36.73 | 37.10 | 36.29 | 36.50 | 555,854 | -0.45(-1.22%) |
May 16, 2024 | 37.36 | 37.36 | 36.58 | 36.95 | 287,483 | -0.45(-1.20%) |
May 15, 2024 | 37.42 | 37.59 | 37.08 | 37.40 | 163,653 | -0.02(-0.05%) |
May 14, 2024 | 37.83 | 38.06 | 37.07 | 37.42 | 205,761 | +0.05(+0.13%) |
May 13, 2024 | 37.52 | 37.95 | 37.23 | 37.37 | 760,645 | -0.14(-0.37%) |
May 10, 2024 | 37.41 | 37.67 | 36.85 | 37.51 | 248,909 | +0.04(+0.11%) |
May 09, 2024 | 37.20 | 37.78 | 37.02 | 37.47 | 165,237 | +0.17(+0.46%) |
May 08, 2024 | 38.00 | 38.00 | 36.96 | 37.30 | 139,549 | -0.48(-1.27%) |
May 07, 2024 | 36.96 | 38.09 | 36.58 | 37.78 | 258,163 | +0.56(+1.50%) |
May 06, 2024 | 38.00 | 38.18 | 36.81 | 37.22 | 438,431 | -0.55(-1.46%) |
May 03, 2024 | 38.09 | 38.39 | 36.74 | 37.77 | 209,207 | +0.62(+1.67%) |
May 02, 2024 | 39.00 | 39.54 | 36.84 | 37.15 | 495,294 | +2.00(+5.69%) |