Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 41.32 | 42.18 | 40.69 | 40.69 | 103,317 | -0.92(-2.21%) |
Jul 17, 2024 | 42.01 | 42.36 | 41.32 | 41.61 | 130,565 | -0.57(-1.35%) |
Jul 16, 2024 | 42.06 | 42.41 | 41.15 | 42.18 | 192,820 | +0.53(+1.27%) |
Jul 15, 2024 | 41.02 | 42.02 | 40.72 | 41.65 | 141,516 | +0.78(+1.91%) |
Jul 12, 2024 | 41.96 | 41.96 | 40.81 | 40.87 | 187,706 | -0.64(-1.54%) |
Jul 11, 2024 | 41.11 | 42.41 | 41.11 | 41.51 | 134,542 | +0.82(+2.02%) |
Jul 10, 2024 | 40.74 | 40.79 | 39.94 | 40.69 | 282,554 | +0.27(+0.67%) |
Jul 09, 2024 | 40.12 | 41.17 | 39.84 | 40.42 | 208,009 | +0.44(+1.10%) |
Jul 08, 2024 | 38.91 | 39.98 | 38.91 | 39.98 | 207,735 | +1.43(+3.71%) |
Jul 05, 2024 | 38.61 | 39.18 | 37.89 | 38.55 | 97,957 | -0.31(-0.80%) |
Jul 03, 2024 | 38.98 | 39.61 | 38.76 | 38.86 | 59,709 | -0.32(-0.82%) |
Jul 02, 2024 | 39.50 | 39.57 | 38.67 | 39.18 | 122,629 | -0.10(-0.27%) |
Jul 01, 2024 | 39.69 | 40.20 | 38.94 | 39.28 | 326,241 | -0.31(-0.77%) |
Jun 28, 2024 | 36.62 | 40.30 | 36.35 | 39.59 | 779,569 | +3.30(+9.09%) |
Jun 27, 2024 | 34.00 | 37.60 | 33.61 | 36.29 | 638,382 | +5.27(+16.99%) |
Jun 26, 2024 | 31.11 | 31.75 | 30.70 | 31.02 | 179,635 | -0.23(-0.74%) |
Jun 25, 2024 | 30.10 | 31.42 | 30.05 | 31.25 | 216,566 | +1.25(+4.17%) |
Jun 24, 2024 | 29.56 | 30.21 | 29.30 | 30.00 | 192,589 | +0.50(+1.69%) |
Jun 21, 2024 | 30.02 | 30.60 | 29.32 | 29.50 | 221,157 | -0.80(-2.64%) |
Jun 20, 2024 | 30.00 | 30.72 | 29.82 | 30.30 | 156,697 | +0.24(+0.80%) |
Jun 18, 2024 | 30.65 | 31.16 | 30.02 | 30.06 | 212,562 | -0.71(-2.31%) |
Jun 17, 2024 | 31.01 | 31.65 | 30.75 | 30.77 | 212,502 | -0.40(-1.28%) |
Jun 14, 2024 | 31.18 | 31.52 | 30.56 | 31.17 | 170,525 | -0.33(-1.05%) |
Jun 13, 2024 | 31.94 | 32.02 | 31.12 | 31.50 | 110,579 | -0.15(-0.47%) |
Jun 12, 2024 | 32.63 | 32.90 | 31.55 | 31.65 | 100,376 | -0.13(-0.41%) |
Jun 11, 2024 | 31.92 | 32.27 | 31.51 | 31.78 | 123,728 | -0.39(-1.21%) |
Jun 10, 2024 | 32.00 | 32.49 | 31.55 | 32.17 | 112,817 | -0.19(-0.59%) |
Jun 07, 2024 | 32.88 | 33.35 | 32.25 | 32.36 | 154,424 | -0.88(-2.65%) |
Jun 06, 2024 | 33.32 | 33.72 | 33.23 | 33.24 | 58,369 | -0.22(-0.66%) |
Jun 05, 2024 | 33.60 | 33.73 | 33.06 | 33.46 | 76,423 | +0.07(+0.21%) |
Jun 04, 2024 | 33.47 | 33.59 | 33.01 | 33.39 | 71,271 | -0.10(-0.30%) |
Jun 03, 2024 | 33.66 | 33.93 | 33.01 | 33.49 | 84,296 | -0.16(-0.48%) |
May 31, 2024 | 33.47 | 34.14 | 33.47 | 33.65 | 166,685 | +0.16(+0.48%) |
May 30, 2024 | 33.38 | 34.16 | 33.34 | 33.49 | 87,634 | +0.37(+1.12%) |
May 29, 2024 | 32.47 | 33.30 | 32.34 | 33.12 | 102,245 | +0.25(+0.76%) |
May 28, 2024 | 32.54 | 32.92 | 32.28 | 32.87 | 96,930 | +0.50(+1.54%) |
May 24, 2024 | 32.60 | 32.84 | 32.20 | 32.37 | 77,972 | -0.25(-0.77%) |
May 23, 2024 | 33.23 | 33.51 | 32.49 | 32.62 | 75,104 | -0.57(-1.72%) |
May 22, 2024 | 32.50 | 33.23 | 32.43 | 33.19 | 119,226 | +0.39(+1.19%) |
May 21, 2024 | 32.89 | 33.19 | 32.66 | 32.80 | 90,554 | -0.20(-0.61%) |
May 20, 2024 | 33.35 | 33.56 | 32.63 | 33.00 | 139,596 | -0.52(-1.55%) |
May 17, 2024 | 33.18 | 33.54 | 32.92 | 33.52 | 70,854 | +0.51(+1.54%) |
May 16, 2024 | 32.65 | 33.26 | 32.59 | 33.01 | 78,493 | +0.29(+0.89%) |
May 15, 2024 | 32.57 | 33.24 | 32.52 | 32.72 | 112,849 | +0.57(+1.77%) |
May 14, 2024 | 32.78 | 33.06 | 32.12 | 32.15 | 133,539 | -0.19(-0.59%) |
May 13, 2024 | 31.98 | 32.90 | 31.98 | 32.34 | 105,859 | +0.54(+1.70%) |
May 10, 2024 | 31.84 | 31.93 | 31.41 | 31.80 | 46,597 | +0.05(+0.16%) |
May 09, 2024 | 31.79 | 31.83 | 31.20 | 31.75 | 98,155 | +0.15(+0.47%) |
May 08, 2024 | 31.70 | 32.32 | 31.25 | 31.60 | 67,486 | -0.26(-0.82%) |
May 07, 2024 | 31.65 | 31.93 | 31.46 | 31.86 | 67,854 | +0.33(+1.05%) |
May 06, 2024 | 32.11 | 32.28 | 31.32 | 31.53 | 93,678 | -0.45(-1.41%) |
May 03, 2024 | 32.52 | 32.71 | 31.95 | 31.98 | 98,350 | -0.19(-0.59%) |
May 02, 2024 | 32.12 | 32.28 | 31.64 | 32.17 | 176,702 | +0.17(+0.53%) |