Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.68 | 37.35 | 36.23 | 36.52 | 578,923 | -0.03(-0.08%) |
Jul 18, 2024 | 38.56 | 38.59 | 35.96 | 36.55 | 1,226,225 | -1.56(-4.09%) |
Jul 17, 2024 | 38.34 | 38.96 | 37.35 | 38.11 | 1,344,557 | -2.02(-5.03%) |
Jul 16, 2024 | 40.32 | 40.66 | 39.31 | 40.13 | 947,679 | +0.07(+0.17%) |
Jul 15, 2024 | 40.76 | 40.93 | 39.61 | 40.06 | 1,454,946 | +1.32(+3.41%) |
Jul 12, 2024 | 38.22 | 39.43 | 38.13 | 38.74 | 1,267,818 | +0.95(+2.51%) |
Jul 11, 2024 | 39.26 | 39.38 | 37.17 | 37.79 | 1,846,374 | -1.82(-4.59%) |
Jul 10, 2024 | 38.41 | 39.67 | 38.39 | 39.61 | 1,236,520 | +1.39(+3.64%) |
Jul 09, 2024 | 38.05 | 38.44 | 37.46 | 38.22 | 881,834 | +0.31(+0.82%) |
Jul 08, 2024 | 37.75 | 37.94 | 36.43 | 37.91 | 1,286,690 | +0.44(+1.17%) |
Jul 05, 2024 | 36.00 | 37.49 | 35.95 | 37.47 | 1,211,768 | +1.58(+4.40%) |
Jul 03, 2024 | 35.38 | 35.89 | 35.12 | 35.89 | 1,079,565 | +0.35(+0.98%) |
Jul 02, 2024 | 34.22 | 35.56 | 33.90 | 35.54 | 1,695,285 | +1.10(+3.19%) |
Jul 01, 2024 | 33.01 | 34.66 | 32.99 | 34.44 | 1,189,452 | +1.88(+5.77%) |
Jun 28, 2024 | 34.17 | 34.24 | 32.45 | 32.56 | 1,117,611 | -1.11(-3.30%) |
Jun 27, 2024 | 33.87 | 34.17 | 33.11 | 33.67 | 819,013 | +0.30(+0.90%) |
Jun 26, 2024 | 32.87 | 33.89 | 32.62 | 33.37 | 1,472,895 | +1.23(+3.83%) |
Jun 25, 2024 | 32.18 | 32.83 | 31.99 | 32.14 | 682,663 | +0.26(+0.81%) |
Jun 24, 2024 | 31.70 | 33.24 | 31.39 | 31.88 | 1,599,542 | +0.31(+0.98%) |
Jun 21, 2024 | 32.50 | 32.99 | 31.55 | 31.57 | 1,066,385 | -0.77(-2.37%) |
Jun 20, 2024 | 33.72 | 33.80 | 32.09 | 32.34 | 1,769,782 | -1.52(-4.49%) |
Jun 18, 2024 | 34.92 | 35.21 | 33.41 | 33.86 | 1,707,022 | -0.77(-2.21%) |
Jun 17, 2024 | 33.55 | 35.31 | 33.36 | 34.62 | 1,861,822 | +1.35(+4.06%) |
Jun 14, 2024 | 33.60 | 34.12 | 32.91 | 33.27 | 1,195,721 | -0.54(-1.59%) |
Jun 13, 2024 | 34.03 | 34.65 | 33.06 | 33.81 | 2,084,603 | +0.30(+0.89%) |
Jun 12, 2024 | 31.83 | 35.70 | 31.63 | 33.51 | 4,786,548 | +1.82(+5.74%) |
Jun 11, 2024 | 27.84 | 31.71 | 27.84 | 31.69 | 4,361,707 | +3.97(+14.30%) |
Jun 10, 2024 | 28.84 | 28.93 | 27.41 | 27.73 | 1,994,235 | -1.09(-3.79%) |
Jun 07, 2024 | 28.17 | 28.82 | 28.02 | 28.82 | 628,991 | +0.68(+2.40%) |
Jun 06, 2024 | 28.50 | 28.72 | 28.06 | 28.15 | 515,877 | -0.43(-1.50%) |
Jun 05, 2024 | 28.40 | 28.86 | 28.30 | 28.57 | 496,168 | +0.44(+1.55%) |
Jun 04, 2024 | 28.23 | 28.41 | 27.75 | 28.14 | 319,077 | +0.07(+0.25%) |
Jun 03, 2024 | 27.76 | 28.33 | 27.62 | 28.07 | 676,679 | +0.47(+1.69%) |
May 31, 2024 | 27.30 | 27.61 | 26.87 | 27.60 | 393,604 | +0.30(+1.09%) |
May 30, 2024 | 27.12 | 27.54 | 27.12 | 27.30 | 332,400 | +0.26(+0.96%) |
May 29, 2024 | 26.84 | 27.57 | 26.82 | 27.04 | 394,215 | +0.04(+0.15%) |
May 28, 2024 | 27.40 | 27.78 | 26.70 | 27.00 | 570,122 | +0.05(+0.18%) |
May 24, 2024 | 26.64 | 27.10 | 26.42 | 26.95 | 292,868 | +0.85(+3.27%) |
May 23, 2024 | 27.23 | 27.23 | 26.02 | 26.10 | 444,764 | -1.16(-4.27%) |
May 22, 2024 | 27.69 | 27.80 | 27.06 | 27.26 | 215,908 | -0.43(-1.54%) |
May 21, 2024 | 27.29 | 27.78 | 27.29 | 27.69 | 220,054 | +0.36(+1.31%) |
May 20, 2024 | 26.81 | 27.55 | 26.76 | 27.33 | 255,816 | +0.34(+1.25%) |
May 17, 2024 | 26.84 | 27.25 | 26.78 | 26.99 | 206,341 | +0.01(+0.04%) |
May 16, 2024 | 27.15 | 27.34 | 26.93 | 26.98 | 268,576 | +0.02(+0.07%) |
May 15, 2024 | 26.42 | 27.21 | 26.32 | 26.96 | 494,171 | +0.66(+2.49%) |
May 14, 2024 | 26.39 | 26.54 | 26.02 | 26.31 | 632,183 | +0.27(+1.03%) |
May 13, 2024 | 25.77 | 26.25 | 25.59 | 26.04 | 399,581 | +0.92(+3.68%) |
May 10, 2024 | 25.67 | 25.69 | 24.93 | 25.11 | 249,615 | -0.39(-1.52%) |
May 09, 2024 | 24.94 | 25.52 | 24.85 | 25.50 | 308,913 | +0.48(+1.91%) |
May 08, 2024 | 25.03 | 25.09 | 24.71 | 25.02 | 241,220 | +0.09(+0.36%) |
May 07, 2024 | 25.25 | 25.61 | 24.65 | 24.94 | 663,160 | +0.18(+0.72%) |
May 06, 2024 | 24.95 | 25.43 | 24.41 | 24.76 | 664,951 | -0.47(-1.85%) |
May 03, 2024 | 26.04 | 26.15 | 25.02 | 25.22 | 1,560,393 | +2.65(+11.76%) |
May 02, 2024 | 22.37 | 22.63 | 22.00 | 22.57 | 1,612,988 | +0.93(+4.32%) |