Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.47 | 36.84 | 36.15 | 36.68 | 84,321 | +0.67(+1.86%) |
Jul 25, 2024 | 36.18 | 36.72 | 35.96 | 36.01 | 46,592 | -0.33(-0.91%) |
Jul 24, 2024 | 37.51 | 37.57 | 36.17 | 36.34 | 82,433 | -1.26(-3.35%) |
Jul 23, 2024 | 36.92 | 37.74 | 36.92 | 37.60 | 50,399 | +0.43(+1.16%) |
Jul 22, 2024 | 37.25 | 37.47 | 36.56 | 37.17 | 92,187 | +0.22(+0.60%) |
Jul 19, 2024 | 37.23 | 37.32 | 36.59 | 36.95 | 55,706 | -0.28(-0.75%) |
Jul 18, 2024 | 37.99 | 38.26 | 37.12 | 37.23 | 152,904 | -0.76(-2.00%) |
Jul 17, 2024 | 38.31 | 38.58 | 37.84 | 37.99 | 91,216 | -0.32(-0.84%) |
Jul 16, 2024 | 38.37 | 38.48 | 37.73 | 38.31 | 83,966 | +0.14(+0.37%) |
Jul 15, 2024 | 37.94 | 38.53 | 37.91 | 38.17 | 50,611 | +0.38(+1.01%) |
Jul 12, 2024 | 37.08 | 38.07 | 37.04 | 37.79 | 101,648 | +0.70(+1.89%) |
Jul 11, 2024 | 37.11 | 37.14 | 36.66 | 37.09 | 157,437 | +0.67(+1.84%) |
Jul 10, 2024 | 37.03 | 37.03 | 36.41 | 36.42 | 95,809 | -0.50(-1.35%) |
Jul 09, 2024 | 37.05 | 37.35 | 36.92 | 36.92 | 51,636 | -0.29(-0.78%) |
Jul 08, 2024 | 37.45 | 37.45 | 37.08 | 37.21 | 119,896 | -0.12(-0.32%) |
Jul 05, 2024 | 37.20 | 37.43 | 36.86 | 37.33 | 191,433 | +0.06(+0.16%) |
Jul 03, 2024 | 37.77 | 37.84 | 37.00 | 37.27 | 39,205 | -0.45(-1.19%) |
Jul 02, 2024 | 37.60 | 37.83 | 37.30 | 37.72 | 59,636 | +0.11(+0.29%) |
Jul 01, 2024 | 37.50 | 38.00 | 37.50 | 37.61 | 155,021 | +0.10(+0.27%) |
Jun 28, 2024 | 35.94 | 37.58 | 35.94 | 37.51 | 291,119 | +1.81(+5.07%) |
Jun 27, 2024 | 35.39 | 35.81 | 35.39 | 35.70 | 114,137 | +0.23(+0.65%) |
Jun 26, 2024 | 35.09 | 35.69 | 35.09 | 35.47 | 126,754 | +0.21(+0.60%) |
Jun 25, 2024 | 35.03 | 35.35 | 34.56 | 35.26 | 92,673 | +0.36(+1.03%) |
Jun 24, 2024 | 35.31 | 36.09 | 34.88 | 34.90 | 218,231 | -0.60(-1.69%) |
Jun 21, 2024 | 35.06 | 35.63 | 34.59 | 35.50 | 273,863 | +0.30(+0.85%) |
Jun 20, 2024 | 35.05 | 35.42 | 34.97 | 35.20 | 105,624 | +0.30(+0.86%) |
Jun 18, 2024 | 33.65 | 35.00 | 33.65 | 34.90 | 190,869 | +1.03(+3.04%) |
Jun 17, 2024 | 33.31 | 34.09 | 33.31 | 33.87 | 162,279 | +0.27(+0.80%) |
Jun 14, 2024 | 34.00 | 34.06 | 32.55 | 33.60 | 450,528 | -0.37(-1.09%) |
Jun 13, 2024 | 34.60 | 34.69 | 33.73 | 33.97 | 459,057 | -0.77(-2.22%) |
Jun 12, 2024 | 35.10 | 35.37 | 34.34 | 34.74 | 76,101 | +0.09(+0.26%) |
Jun 11, 2024 | 34.04 | 35.37 | 34.04 | 34.65 | 135,982 | -0.24(-0.69%) |
Jun 10, 2024 | 35.28 | 35.28 | 34.44 | 34.89 | 109,403 | -0.60(-1.69%) |
Jun 07, 2024 | 36.19 | 36.42 | 35.42 | 35.49 | 125,328 | -0.99(-2.71%) |
Jun 06, 2024 | 37.06 | 37.39 | 36.47 | 36.48 | 128,839 | -0.64(-1.72%) |
Jun 05, 2024 | 36.72 | 37.41 | 36.72 | 37.12 | 125,497 | +0.43(+1.17%) |
Jun 04, 2024 | 37.15 | 37.39 | 36.69 | 36.69 | 73,362 | -0.44(-1.19%) |
Jun 03, 2024 | 37.03 | 37.48 | 36.55 | 37.13 | 224,651 | +0.50(+1.37%) |
May 31, 2024 | 36.12 | 36.73 | 35.89 | 36.63 | 210,995 | +0.52(+1.44%) |
May 30, 2024 | 36.70 | 36.75 | 36.08 | 36.11 | 52,936 | -0.44(-1.20%) |
May 29, 2024 | 37.01 | 37.02 | 36.53 | 36.55 | 119,485 | -1.01(-2.69%) |
May 28, 2024 | 37.73 | 38.03 | 37.32 | 37.56 | 67,431 | -0.41(-1.08%) |
May 24, 2024 | 36.99 | 38.19 | 36.94 | 37.97 | 106,556 | +1.39(+3.80%) |
May 23, 2024 | 39.19 | 39.23 | 36.23 | 36.58 | 219,851 | -3.24(-8.14%) |
May 22, 2024 | 40.17 | 40.69 | 39.69 | 39.82 | 56,188 | -0.64(-1.58%) |
May 21, 2024 | 39.18 | 40.60 | 39.18 | 40.46 | 65,229 | +1.23(+3.14%) |
May 20, 2024 | 38.51 | 39.58 | 38.51 | 39.23 | 97,706 | +0.90(+2.35%) |
May 17, 2024 | 38.45 | 38.50 | 38.03 | 38.33 | 77,075 | -0.10(-0.26%) |
May 16, 2024 | 37.46 | 38.46 | 37.30 | 38.43 | 176,108 | +0.80(+2.13%) |
May 15, 2024 | 37.35 | 37.97 | 37.35 | 37.63 | 69,516 | -0.03(-0.08%) |
May 14, 2024 | 38.03 | 38.16 | 37.38 | 37.66 | 148,474 | -0.02(-0.05%) |
May 13, 2024 | 39.25 | 39.25 | 37.65 | 37.68 | 153,998 | -1.25(-3.21%) |
May 10, 2024 | 38.29 | 39.03 | 37.93 | 38.93 | 65,688 | +0.23(+0.59%) |
May 09, 2024 | 38.05 | 38.71 | 37.89 | 38.70 | 77,763 | +0.52(+1.36%) |
May 08, 2024 | 38.35 | 38.64 | 37.96 | 38.18 | 60,777 | -0.33(-0.86%) |
May 07, 2024 | 38.14 | 39.06 | 38.06 | 38.51 | 100,262 | +0.44(+1.16%) |
May 06, 2024 | 37.76 | 38.26 | 37.41 | 38.07 | 95,742 | +0.32(+0.85%) |
May 03, 2024 | 36.31 | 38.47 | 36.31 | 37.75 | 311,336 | +2.01(+5.62%) |
May 02, 2024 | 35.81 | 36.28 | 35.41 | 35.74 | 179,033 | +0.02(+0.06%) |