Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 39.50 | 39.65 | 38.53 | 38.54 | 93,106 | -0.79(-2.01%) |
Jul 23, 2024 | 39.33 | 39.52 | 39.17 | 39.33 | 61,439 | +0.03(+0.08%) |
Jul 22, 2024 | 39.45 | 39.56 | 38.97 | 39.30 | 91,854 | +1.63(+4.33%) |
Jul 19, 2024 | 38.00 | 38.13 | 37.63 | 37.67 | 76,229 | -0.28(-0.74%) |
Jul 18, 2024 | 38.73 | 38.73 | 37.88 | 37.95 | 101,851 | -0.41(-1.07%) |
Jul 17, 2024 | 38.67 | 38.67 | 38.27 | 38.36 | 127,541 | +0.27(+0.71%) |
Jul 16, 2024 | 37.80 | 38.15 | 37.65 | 38.09 | 107,919 | +0.96(+2.59%) |
Jul 15, 2024 | 37.48 | 37.48 | 37.13 | 37.13 | 63,029 | -0.52(-1.38%) |
Jul 12, 2024 | 38.12 | 38.12 | 37.46 | 37.65 | 128,073 | -0.10(-0.26%) |
Jul 11, 2024 | 37.75 | 37.95 | 37.70 | 37.75 | 77,604 | +0.58(+1.56%) |
Jul 10, 2024 | 37.13 | 37.23 | 37.03 | 37.17 | 143,680 | -0.03(-0.08%) |
Jul 09, 2024 | 37.45 | 37.45 | 37.16 | 37.20 | 142,961 | -0.42(-1.12%) |
Jul 08, 2024 | 37.73 | 37.80 | 37.61 | 37.62 | 102,111 | -0.69(-1.80%) |
Jul 05, 2024 | 38.40 | 38.49 | 38.02 | 38.31 | 157,738 | +1.13(+3.04%) |
Jul 03, 2024 | 36.65 | 37.30 | 36.65 | 37.18 | 124,854 | +1.10(+3.05%) |
Jul 02, 2024 | 35.70 | 36.11 | 35.62 | 36.08 | 105,604 | +1.47(+4.25%) |
Jul 01, 2024 | 34.84 | 34.86 | 34.59 | 34.61 | 69,985 | -0.20(-0.57%) |
Jun 28, 2024 | 34.90 | 35.07 | 34.65 | 34.81 | 87,183 | +0.54(+1.58%) |
Jun 27, 2024 | 34.13 | 34.36 | 34.09 | 34.27 | 110,201 | +0.13(+0.38%) |
Jun 26, 2024 | 34.13 | 34.23 | 33.92 | 34.14 | 131,209 | -0.07(-0.20%) |
Jun 25, 2024 | 34.54 | 34.54 | 34.15 | 34.21 | 100,182 | -0.52(-1.50%) |
Jun 24, 2024 | 34.31 | 34.91 | 34.31 | 34.73 | 126,245 | +0.80(+2.36%) |
Jun 21, 2024 | 34.46 | 34.46 | 33.93 | 33.93 | 128,748 | -0.50(-1.45%) |
Jun 20, 2024 | 34.23 | 34.46 | 34.10 | 34.43 | 129,740 | +0.85(+2.53%) |
Jun 18, 2024 | 33.38 | 33.67 | 33.27 | 33.58 | 103,695 | -0.30(-0.89%) |
Jun 17, 2024 | 33.72 | 33.91 | 33.58 | 33.88 | 76,288 | -0.12(-0.35%) |
Jun 14, 2024 | 33.91 | 34.02 | 33.71 | 34.00 | 78,155 | -0.14(-0.41%) |
Jun 13, 2024 | 34.71 | 34.71 | 33.94 | 34.14 | 138,770 | -1.06(-3.01%) |
Jun 12, 2024 | 35.24 | 35.47 | 35.05 | 35.20 | 112,589 | +1.66(+4.95%) |
Jun 11, 2024 | 33.67 | 33.67 | 33.32 | 33.54 | 80,189 | -0.41(-1.21%) |
Jun 10, 2024 | 33.77 | 33.97 | 33.59 | 33.95 | 112,933 | -0.09(-0.26%) |
Jun 07, 2024 | 33.95 | 34.31 | 33.95 | 34.04 | 100,044 | +0.44(+1.31%) |
Jun 06, 2024 | 33.68 | 33.72 | 33.58 | 33.60 | 60,850 | -0.03(-0.09%) |
Jun 05, 2024 | 33.53 | 33.63 | 33.25 | 33.63 | 67,049 | +0.42(+1.26%) |
Jun 04, 2024 | 33.31 | 33.31 | 33.03 | 33.21 | 97,967 | -1.14(-3.32%) |
Jun 03, 2024 | 34.62 | 34.63 | 34.16 | 34.35 | 80,638 | -0.05(-0.15%) |
May 31, 2024 | 34.18 | 34.41 | 34.03 | 34.40 | 94,585 | +0.43(+1.27%) |
May 30, 2024 | 33.77 | 34.11 | 33.76 | 33.97 | 115,828 | +0.20(+0.59%) |
May 29, 2024 | 33.91 | 33.91 | 33.74 | 33.77 | 79,809 | -0.55(-1.60%) |
May 28, 2024 | 34.49 | 34.49 | 34.22 | 34.32 | 108,467 | -0.68(-1.94%) |
May 24, 2024 | 34.80 | 35.07 | 34.78 | 35.00 | 83,435 | +0.42(+1.21%) |
May 23, 2024 | 35.16 | 35.21 | 34.46 | 34.58 | 126,542 | -0.49(-1.40%) |
May 22, 2024 | 35.33 | 35.39 | 34.97 | 35.07 | 82,138 | -1.05(-2.91%) |
May 21, 2024 | 36.04 | 36.13 | 35.87 | 36.12 | 128,777 | +0.01(+0.03%) |
May 20, 2024 | 36.08 | 36.34 | 35.99 | 36.11 | 149,856 | +0.55(+1.55%) |
May 17, 2024 | 35.47 | 35.57 | 35.27 | 35.56 | 48,526 | -0.10(-0.28%) |
May 16, 2024 | 35.73 | 35.83 | 35.60 | 35.66 | 41,848 | +0.02(+0.06%) |
May 15, 2024 | 35.50 | 35.74 | 35.36 | 35.64 | 77,300 | +0.44(+1.25%) |
May 14, 2024 | 35.00 | 35.21 | 34.79 | 35.20 | 51,606 | +0.14(+0.40%) |
May 13, 2024 | 35.15 | 35.18 | 34.98 | 35.06 | 53,316 | +0.07(+0.20%) |
May 10, 2024 | 35.22 | 35.22 | 34.87 | 34.99 | 90,486 | +0.61(+1.77%) |
May 09, 2024 | 34.29 | 34.58 | 34.15 | 34.38 | 99,296 | -0.42(-1.21%) |
May 08, 2024 | 34.49 | 34.80 | 34.36 | 34.80 | 66,035 | +0.87(+2.56%) |
May 07, 2024 | 34.30 | 34.30 | 33.93 | 33.93 | 84,861 | -0.93(-2.67%) |
May 06, 2024 | 34.80 | 34.87 | 34.57 | 34.86 | 55,136 | +0.36(+1.04%) |
May 03, 2024 | 34.52 | 34.62 | 34.38 | 34.50 | 74,639 | +0.88(+2.62%) |
May 02, 2024 | 33.62 | 33.81 | 33.26 | 33.62 | 77,935 | -0.10(-0.30%) |