Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.00 | 40.45 | 39.99 | 40.45 | 17,498 | +0.71(+1.79%) |
Jul 25, 2024 | 39.98 | 40.38 | 39.74 | 39.74 | 17,555 | -0.29(-0.72%) |
Jul 24, 2024 | 40.72 | 40.76 | 40.03 | 40.03 | 9,650 | -0.67(-1.65%) |
Jul 23, 2024 | 40.91 | 40.91 | 40.69 | 40.70 | 5,919 | -0.39(-0.95%) |
Jul 22, 2024 | 40.82 | 41.16 | 40.42 | 41.09 | 12,718 | +0.47(+1.16%) |
Jul 19, 2024 | 40.66 | 40.66 | 40.41 | 40.62 | 7,322 | -0.07(-0.17%) |
Jul 18, 2024 | 40.76 | 41.52 | 40.57 | 40.69 | 11,311 | -0.20(-0.48%) |
Jul 17, 2024 | 40.55 | 41.40 | 40.55 | 40.89 | 24,368 | +0.27(+0.65%) |
Jul 16, 2024 | 40.56 | 40.64 | 40.42 | 40.62 | 25,570 | +0.27(+0.66%) |
Jul 15, 2024 | 40.33 | 40.43 | 40.16 | 40.35 | 14,052 | +0.05(+0.13%) |
Jul 12, 2024 | 40.14 | 40.56 | 40.14 | 40.30 | 17,974 | +0.41(+1.03%) |
Jul 11, 2024 | 38.95 | 39.96 | 38.95 | 39.89 | 43,809 | +1.21(+3.13%) |
Jul 10, 2024 | 38.42 | 38.68 | 38.40 | 38.68 | 19,195 | +0.53(+1.39%) |
Jul 09, 2024 | 38.27 | 38.27 | 37.83 | 38.15 | 19,952 | -0.07(-0.18%) |
Jul 08, 2024 | 38.31 | 38.40 | 38.16 | 38.22 | 17,992 | -0.05(-0.13%) |
Jul 05, 2024 | 38.18 | 38.34 | 38.02 | 38.27 | 14,101 | +0.14(+0.37%) |
Jul 03, 2024 | 37.94 | 38.22 | 37.94 | 38.13 | 14,808 | +0.28(+0.74%) |
Jul 02, 2024 | 37.55 | 37.89 | 37.55 | 37.85 | 23,492 | +0.43(+1.15%) |
Jul 01, 2024 | 37.82 | 37.86 | 37.27 | 37.42 | 15,532 | -0.40(-1.06%) |
Jun 28, 2024 | 37.55 | 37.82 | 37.45 | 37.82 | 29,092 | +0.35(+0.93%) |
Jun 27, 2024 | 37.44 | 37.65 | 37.20 | 37.47 | 15,476 | +0.11(+0.30%) |
Jun 26, 2024 | 37.41 | 37.51 | 37.28 | 37.36 | 25,257 | -0.16(-0.42%) |
Jun 25, 2024 | 37.94 | 37.94 | 37.35 | 37.52 | 22,146 | -0.51(-1.33%) |
Jun 24, 2024 | 37.70 | 38.31 | 37.64 | 38.02 | 16,773 | +0.45(+1.20%) |
Jun 21, 2024 | 37.57 | 37.59 | 37.45 | 37.57 | 18,196 | -0.09(-0.24%) |
Jun 20, 2024 | 37.62 | 37.69 | 37.45 | 37.66 | 19,260 | -0.12(-0.33%) |
Jun 18, 2024 | 37.56 | 37.83 | 37.56 | 37.78 | 60,036 | +0.28(+0.75%) |
Jun 17, 2024 | 37.32 | 37.61 | 37.25 | 37.50 | 22,464 | +0.04(+0.10%) |
Jun 14, 2024 | 37.40 | 37.53 | 37.16 | 37.46 | 20,372 | -0.18(-0.49%) |
Jun 13, 2024 | 37.60 | 37.70 | 37.33 | 37.65 | 13,465 | +0.06(+0.16%) |
Jun 12, 2024 | 37.90 | 38.21 | 37.51 | 37.58 | 54,942 | +0.54(+1.47%) |
Jun 11, 2024 | 36.86 | 37.14 | 36.71 | 37.04 | 19,496 | -0.07(-0.18%) |
Jun 10, 2024 | 36.88 | 37.18 | 36.77 | 37.11 | 15,327 | +0.15(+0.41%) |
Jun 07, 2024 | 36.94 | 37.08 | 36.81 | 36.96 | 9,267 | -0.56(-1.49%) |
Jun 06, 2024 | 37.24 | 37.52 | 37.14 | 37.52 | 20,119 | +0.14(+0.38%) |
Jun 05, 2024 | 37.47 | 37.47 | 37.21 | 37.37 | 13,734 | -0.16(-0.42%) |
Jun 04, 2024 | 37.10 | 37.70 | 37.10 | 37.53 | 25,315 | +0.43(+1.15%) |
Jun 03, 2024 | 37.28 | 37.32 | 37.03 | 37.10 | 35,733 | -0.09(-0.25%) |
May 31, 2024 | 36.91 | 37.20 | 36.83 | 37.20 | 25,193 | +0.50(+1.36%) |
May 30, 2024 | 36.46 | 36.74 | 36.46 | 36.70 | 15,114 | +0.67(+1.85%) |
May 29, 2024 | 36.18 | 36.18 | 35.97 | 36.03 | 18,108 | -0.57(-1.55%) |
May 28, 2024 | 36.93 | 37.13 | 36.58 | 36.60 | 43,631 | -0.08(-0.22%) |
May 24, 2024 | 36.90 | 36.95 | 36.68 | 36.68 | 19,409 | -0.04(-0.11%) |
May 23, 2024 | 37.67 | 37.67 | 36.72 | 36.72 | 20,415 | -1.01(-2.68%) |
May 22, 2024 | 37.81 | 38.02 | 37.64 | 37.73 | 23,738 | -0.16(-0.43%) |
May 21, 2024 | 38.13 | 38.13 | 37.77 | 37.89 | 12,076 | -0.20(-0.52%) |
May 20, 2024 | 38.24 | 38.30 | 38.06 | 38.09 | 23,644 | -0.19(-0.50%) |
May 17, 2024 | 38.16 | 38.29 | 38.16 | 38.28 | 18,716 | +0.00(+0.01%) |
May 16, 2024 | 38.19 | 38.40 | 38.10 | 38.28 | 15,701 | +0.20(+0.52%) |
May 15, 2024 | 37.84 | 38.17 | 37.84 | 38.08 | 17,288 | +0.79(+2.11%) |
May 14, 2024 | 37.23 | 37.46 | 37.11 | 37.30 | 23,541 | +0.34(+0.92%) |
May 13, 2024 | 37.18 | 37.28 | 36.88 | 36.96 | 13,880 | -0.04(-0.10%) |
May 10, 2024 | 37.13 | 37.13 | 36.83 | 36.99 | 16,668 | -0.12(-0.31%) |
May 09, 2024 | 36.61 | 37.11 | 36.61 | 37.11 | 15,904 | +0.57(+1.57%) |
May 08, 2024 | 36.68 | 36.68 | 36.40 | 36.53 | 21,955 | -0.27(-0.72%) |
May 07, 2024 | 36.60 | 36.85 | 36.60 | 36.80 | 17,452 | +0.42(+1.17%) |
May 06, 2024 | 36.56 | 36.56 | 36.19 | 36.38 | 21,642 | +0.03(+0.09%) |
May 03, 2024 | 36.35 | 36.75 | 36.20 | 36.34 | 36,275 | +0.36(+1.00%) |
May 02, 2024 | 35.60 | 36.07 | 35.47 | 35.98 | 12,406 | +0.71(+2.00%) |