Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.02 | 40.03 | 39.37 | 39.58 | 93,594 | -0.35(-0.88%) |
Jul 18, 2024 | 40.23 | 40.92 | 39.84 | 39.93 | 81,279 | -0.68(-1.67%) |
Jul 17, 2024 | 40.81 | 41.41 | 40.50 | 40.61 | 99,082 | -0.69(-1.67%) |
Jul 16, 2024 | 40.60 | 41.50 | 40.60 | 41.30 | 169,072 | +1.16(+2.89%) |
Jul 15, 2024 | 40.00 | 40.62 | 39.72 | 40.14 | 95,834 | +0.42(+1.06%) |
Jul 12, 2024 | 39.29 | 40.00 | 38.86 | 39.72 | 102,945 | +0.67(+1.72%) |
Jul 11, 2024 | 38.68 | 39.25 | 38.25 | 39.05 | 88,405 | +1.27(+3.36%) |
Jul 10, 2024 | 36.88 | 37.80 | 36.59 | 37.78 | 78,536 | +0.98(+2.66%) |
Jul 09, 2024 | 36.89 | 36.91 | 36.56 | 36.80 | 66,727 | -0.22(-0.59%) |
Jul 08, 2024 | 36.61 | 37.17 | 36.50 | 37.02 | 58,032 | +0.72(+1.98%) |
Jul 05, 2024 | 36.41 | 36.67 | 36.04 | 36.30 | 50,231 | -0.32(-0.87%) |
Jul 03, 2024 | 36.38 | 36.72 | 36.26 | 36.62 | 36,284 | +0.34(+0.94%) |
Jul 02, 2024 | 36.04 | 36.31 | 35.71 | 36.28 | 77,355 | +0.41(+1.14%) |
Jul 01, 2024 | 36.91 | 37.07 | 35.84 | 35.87 | 91,468 | -0.84(-2.29%) |
Jun 28, 2024 | 36.22 | 36.87 | 35.71 | 36.71 | 1,140,323 | +0.74(+2.06%) |
Jun 27, 2024 | 36.66 | 36.71 | 35.83 | 35.97 | 100,119 | -0.47(-1.29%) |
Jun 26, 2024 | 36.24 | 36.76 | 35.98 | 36.44 | 50,031 | +0.05(+0.14%) |
Jun 25, 2024 | 36.76 | 36.76 | 36.08 | 36.39 | 92,920 | -0.47(-1.28%) |
Jun 24, 2024 | 36.83 | 37.60 | 36.83 | 36.86 | 77,965 | +0.08(+0.22%) |
Jun 21, 2024 | 36.64 | 36.87 | 34.79 | 36.78 | 201,652 | +0.13(+0.35%) |
Jun 20, 2024 | 36.60 | 37.05 | 36.53 | 36.65 | 56,588 | -0.12(-0.33%) |
Jun 18, 2024 | 36.53 | 37.28 | 36.53 | 36.77 | 45,237 | +0.17(+0.46%) |
Jun 17, 2024 | 36.22 | 36.74 | 35.84 | 36.60 | 42,543 | +0.20(+0.55%) |
Jun 14, 2024 | 36.92 | 36.92 | 35.91 | 36.40 | 155,211 | -0.93(-2.49%) |
Jun 13, 2024 | 37.16 | 37.36 | 36.67 | 37.33 | 92,001 | -0.06(-0.16%) |
Jun 12, 2024 | 37.00 | 37.86 | 36.97 | 37.39 | 62,816 | +1.07(+2.95%) |
Jun 11, 2024 | 36.25 | 36.37 | 35.45 | 36.32 | 64,013 | +0.10(+0.28%) |
Jun 10, 2024 | 36.00 | 36.39 | 35.79 | 36.22 | 62,576 | -0.04(-0.11%) |
Jun 07, 2024 | 36.47 | 36.66 | 35.92 | 36.26 | 81,599 | -0.38(-1.04%) |
Jun 06, 2024 | 36.79 | 36.79 | 36.10 | 36.64 | 121,682 | -0.34(-0.92%) |
Jun 05, 2024 | 36.49 | 36.99 | 36.37 | 36.98 | 131,114 | +0.82(+2.27%) |
Jun 04, 2024 | 35.14 | 36.23 | 35.01 | 36.16 | 151,622 | +0.76(+2.15%) |
Jun 03, 2024 | 34.86 | 35.52 | 34.54 | 35.40 | 143,357 | +0.86(+2.49%) |
May 31, 2024 | 33.61 | 34.62 | 33.33 | 34.54 | 165,583 | +1.03(+3.07%) |
May 30, 2024 | 33.05 | 33.59 | 32.89 | 33.51 | 72,261 | +0.65(+1.98%) |
May 29, 2024 | 32.97 | 33.18 | 32.83 | 32.86 | 159,395 | -0.54(-1.62%) |
May 28, 2024 | 33.54 | 33.54 | 33.17 | 33.40 | 98,784 | +0.12(+0.36%) |
May 24, 2024 | 33.11 | 33.42 | 32.82 | 33.28 | 95,228 | +0.18(+0.54%) |
May 23, 2024 | 33.28 | 33.28 | 32.77 | 33.10 | 136,731 | -0.10(-0.30%) |
May 22, 2024 | 33.06 | 33.32 | 32.81 | 33.20 | 57,678 | +0.11(+0.33%) |
May 21, 2024 | 33.00 | 33.10 | 32.71 | 33.09 | 36,162 | -0.03(-0.09%) |
May 20, 2024 | 32.60 | 33.25 | 32.60 | 33.12 | 125,281 | +0.52(+1.60%) |
May 17, 2024 | 32.66 | 32.66 | 32.03 | 32.60 | 66,895 | +0.06(+0.18%) |
May 16, 2024 | 32.79 | 32.79 | 32.35 | 32.54 | 56,680 | -0.41(-1.24%) |
May 15, 2024 | 33.08 | 33.37 | 32.87 | 32.95 | 33,330 | +0.18(+0.55%) |
May 14, 2024 | 33.26 | 33.26 | 32.72 | 32.77 | 51,232 | +0.01(+0.03%) |
May 13, 2024 | 33.45 | 33.64 | 32.76 | 32.76 | 70,274 | -0.45(-1.35%) |
May 10, 2024 | 33.59 | 33.59 | 32.98 | 33.21 | 62,475 | -0.28(-0.83%) |
May 09, 2024 | 32.57 | 33.53 | 32.39 | 33.49 | 191,656 | +1.04(+3.22%) |
May 08, 2024 | 32.39 | 32.76 | 32.39 | 32.44 | 114,731 | -0.23(-0.70%) |
May 07, 2024 | 32.69 | 33.15 | 32.66 | 32.67 | 86,131 | +0.06(+0.18%) |
May 06, 2024 | 32.90 | 33.14 | 32.50 | 32.61 | 141,006 | +0.08(+0.24%) |
May 03, 2024 | 32.80 | 32.98 | 32.02 | 32.53 | 317,605 | +0.22(+0.68%) |
May 02, 2024 | 32.89 | 32.89 | 32.04 | 32.31 | 129,285 | -0.30(-0.91%) |