Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 43.10 | 44.45 | 43.10 | 44.01 | 27,425 | +1.09(+2.54%) |
Jul 22, 2024 | 41.60 | 43.15 | 41.05 | 42.92 | 23,199 | +1.07(+2.56%) |
Jul 19, 2024 | 41.83 | 42.22 | 41.61 | 41.85 | 17,594 | +0.01(+0.02%) |
Jul 18, 2024 | 45.19 | 45.19 | 40.61 | 41.84 | 24,265 | -3.34(-7.39%) |
Jul 17, 2024 | 44.21 | 45.41 | 44.21 | 45.18 | 31,268 | +0.80(+1.80%) |
Jul 16, 2024 | 42.25 | 44.44 | 42.25 | 44.38 | 49,221 | +2.17(+5.14%) |
Jul 15, 2024 | 42.09 | 42.75 | 42.09 | 42.21 | 17,522 | +0.52(+1.25%) |
Jul 12, 2024 | 42.46 | 42.65 | 41.45 | 41.69 | 21,084 | -0.08(-0.19%) |
Jul 11, 2024 | 39.88 | 42.15 | 39.88 | 41.77 | 42,527 | +2.63(+6.72%) |
Jul 10, 2024 | 38.50 | 39.14 | 38.50 | 39.14 | 5,908 | +0.49(+1.27%) |
Jul 09, 2024 | 39.00 | 39.00 | 38.55 | 38.65 | 6,804 | -0.03(-0.08%) |
Jul 08, 2024 | 38.01 | 38.88 | 38.01 | 38.68 | 12,744 | +0.68(+1.79%) |
Jul 05, 2024 | 38.67 | 38.67 | 38.00 | 38.00 | 53,573 | -0.45(-1.17%) |
Jul 03, 2024 | 38.84 | 38.84 | 38.40 | 38.45 | 11,416 | -0.18(-0.47%) |
Jul 02, 2024 | 39.23 | 39.23 | 38.55 | 38.63 | 5,975 | -0.34(-0.87%) |
Jul 01, 2024 | 39.44 | 39.44 | 38.50 | 38.97 | 12,137 | -1.04(-2.60%) |
Jun 28, 2024 | 38.90 | 40.47 | 38.83 | 40.01 | 88,966 | +1.52(+3.95%) |
Jun 27, 2024 | 38.75 | 38.75 | 38.15 | 38.49 | 21,305 | +0.22(+0.57%) |
Jun 26, 2024 | 38.04 | 38.85 | 38.04 | 38.27 | 16,049 | +0.44(+1.16%) |
Jun 25, 2024 | 38.02 | 38.31 | 37.83 | 37.83 | 12,478 | -0.18(-0.47%) |
Jun 24, 2024 | 37.80 | 38.20 | 37.80 | 38.01 | 8,814 | +0.66(+1.77%) |
Jun 21, 2024 | 37.28 | 37.44 | 37.06 | 37.35 | 32,133 | +0.15(+0.40%) |
Jun 20, 2024 | 37.10 | 37.56 | 37.02 | 37.20 | 17,395 | -0.29(-0.77%) |
Jun 18, 2024 | 37.13 | 37.76 | 37.00 | 37.49 | 12,314 | +0.67(+1.82%) |
Jun 17, 2024 | 36.75 | 37.05 | 36.66 | 36.82 | 35,073 | +0.39(+1.07%) |
Jun 14, 2024 | 36.50 | 36.66 | 35.95 | 36.43 | 9,525 | -0.17(-0.46%) |
Jun 13, 2024 | 37.53 | 37.88 | 36.51 | 36.60 | 8,896 | -1.50(-3.94%) |
Jun 12, 2024 | 37.00 | 39.06 | 36.85 | 38.10 | 42,465 | +1.33(+3.62%) |
Jun 11, 2024 | 36.49 | 36.89 | 36.47 | 36.77 | 11,601 | +0.19(+0.51%) |
Jun 10, 2024 | 36.50 | 36.64 | 36.25 | 36.59 | 13,628 | +0.36(+0.98%) |
Jun 07, 2024 | 36.25 | 36.41 | 36.23 | 36.23 | 15,596 | +0.03(+0.08%) |
Jun 06, 2024 | 36.15 | 36.34 | 36.00 | 36.20 | 9,231 | +0.08(+0.22%) |
Jun 05, 2024 | 36.19 | 36.19 | 35.98 | 36.12 | 4,077 | +0.53(+1.49%) |
Jun 04, 2024 | 35.95 | 35.95 | 35.16 | 35.59 | 22,772 | -0.31(-0.86%) |
Jun 03, 2024 | 36.62 | 36.62 | 35.60 | 35.90 | 8,101 | -0.27(-0.75%) |
May 31, 2024 | 36.37 | 36.73 | 36.16 | 36.17 | 6,977 | -0.35(-0.96%) |
May 30, 2024 | 36.63 | 36.63 | 36.20 | 36.52 | 6,399 | +0.32(+0.88%) |
May 29, 2024 | 35.88 | 36.90 | 35.35 | 36.20 | 34,239 | -0.27(-0.74%) |
May 28, 2024 | 37.15 | 37.15 | 36.23 | 36.47 | 5,673 | -0.32(-0.87%) |
May 24, 2024 | 36.70 | 37.41 | 36.58 | 36.79 | 30,029 | +0.19(+0.52%) |
May 23, 2024 | 37.83 | 37.99 | 36.03 | 36.60 | 24,508 | -0.90(-2.40%) |
May 22, 2024 | 37.21 | 37.55 | 37.21 | 37.50 | 8,456 | +0.30(+0.81%) |
May 21, 2024 | 37.48 | 37.80 | 37.20 | 37.20 | 4,822 | +0.20(+0.54%) |
May 20, 2024 | 37.76 | 38.27 | 37.00 | 37.00 | 10,451 | -1.02(-2.68%) |
May 17, 2024 | 37.77 | 38.11 | 37.77 | 38.02 | 6,000 | +0.48(+1.28%) |
May 16, 2024 | 37.51 | 37.55 | 37.28 | 37.54 | 9,055 | -0.28(-0.74%) |
May 15, 2024 | 38.17 | 38.17 | 37.65 | 37.82 | 6,718 | +0.17(+0.45%) |
May 14, 2024 | 37.34 | 37.65 | 36.90 | 37.65 | 8,863 | +0.54(+1.46%) |
May 13, 2024 | 37.31 | 37.45 | 37.06 | 37.11 | 5,091 | -0.38(-1.01%) |
May 10, 2024 | 38.08 | 38.50 | 37.44 | 37.49 | 9,589 | -0.39(-1.03%) |
May 09, 2024 | 38.30 | 38.32 | 37.86 | 37.88 | 10,991 | +0.28(+0.74%) |
May 08, 2024 | 36.99 | 38.09 | 36.99 | 37.60 | 8,293 | +0.69(+1.87%) |
May 07, 2024 | 37.25 | 37.70 | 36.91 | 36.91 | 10,983 | -0.87(-2.30%) |
May 06, 2024 | 37.04 | 37.87 | 37.04 | 37.78 | 24,478 | +0.83(+2.25%) |
May 03, 2024 | 36.78 | 36.95 | 36.78 | 36.95 | 3,004 | +0.21(+0.57%) |
May 02, 2024 | 36.99 | 37.12 | 36.61 | 36.74 | 10,574 | +0.72(+2.00%) |