Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.38 | 33.74 | 32.08 | 33.12 | 655,245 | -0.25(-0.75%) |
Jul 18, 2024 | 35.57 | 35.57 | 32.54 | 33.37 | 1,321,633 | -1.58(-4.52%) |
Jul 17, 2024 | 36.23 | 36.32 | 34.22 | 34.95 | 1,467,564 | -1.98(-5.36%) |
Jul 16, 2024 | 37.83 | 38.28 | 36.60 | 36.93 | 899,194 | +0.13(+0.35%) |
Jul 15, 2024 | 37.50 | 38.12 | 36.07 | 36.80 | 1,064,949 | -0.66(-1.76%) |
Jul 12, 2024 | 37.54 | 38.24 | 37.22 | 37.46 | 706,766 | -0.25(-0.66%) |
Jul 11, 2024 | 39.77 | 39.80 | 36.87 | 37.71 | 1,376,575 | -1.92(-4.84%) |
Jul 10, 2024 | 39.70 | 39.75 | 38.77 | 39.63 | 1,124,270 | +0.18(+0.46%) |
Jul 09, 2024 | 39.50 | 39.95 | 39.33 | 39.45 | 850,805 | -0.02(-0.05%) |
Jul 08, 2024 | 39.72 | 40.20 | 38.91 | 39.47 | 977,313 | -0.26(-0.65%) |
Jul 05, 2024 | 39.20 | 39.95 | 39.06 | 39.73 | 1,081,125 | +0.92(+2.37%) |
Jul 03, 2024 | 39.73 | 39.86 | 38.52 | 38.81 | 1,257,481 | -1.06(-2.66%) |
Jul 02, 2024 | 38.73 | 40.00 | 38.27 | 39.87 | 946,645 | +1.10(+2.84%) |
Jul 01, 2024 | 37.31 | 39.18 | 37.07 | 38.77 | 1,110,488 | +1.47(+3.94%) |
Jun 28, 2024 | 39.00 | 39.46 | 36.93 | 37.30 | 1,172,897 | -1.80(-4.60%) |
Jun 27, 2024 | 38.00 | 39.84 | 37.71 | 39.10 | 1,960,887 | +1.63(+4.35%) |
Jun 26, 2024 | 34.92 | 37.91 | 34.80 | 37.47 | 1,712,895 | +2.67(+7.67%) |
Jun 25, 2024 | 34.89 | 35.67 | 34.40 | 34.80 | 631,236 | +0.31(+0.91%) |
Jun 24, 2024 | 35.92 | 36.52 | 34.37 | 34.49 | 848,749 | -1.35(-3.77%) |
Jun 21, 2024 | 35.31 | 35.88 | 34.61 | 35.84 | 720,907 | +1.14(+3.29%) |
Jun 20, 2024 | 33.52 | 34.88 | 33.50 | 34.70 | 700,095 | +1.14(+3.40%) |
Jun 18, 2024 | 33.80 | 34.08 | 33.02 | 33.55 | 434,890 | -0.44(-1.29%) |
Jun 17, 2024 | 33.37 | 34.37 | 32.98 | 33.99 | 642,261 | +0.10(+0.29%) |
Jun 14, 2024 | 33.61 | 33.89 | 33.36 | 33.89 | 308,144 | +0.00(+0.00%) |
Jun 13, 2024 | 34.92 | 35.40 | 33.54 | 33.89 | 798,001 | -1.25(-3.56%) |
Jun 12, 2024 | 35.60 | 35.68 | 34.57 | 35.14 | 678,886 | -0.13(-0.37%) |
Jun 11, 2024 | 35.21 | 35.47 | 34.27 | 35.27 | 510,647 | +0.06(+0.17%) |
Jun 10, 2024 | 34.14 | 35.28 | 34.02 | 35.21 | 363,798 | +1.05(+3.08%) |
Jun 07, 2024 | 34.42 | 34.94 | 33.89 | 34.16 | 400,851 | -0.31(-0.89%) |
Jun 06, 2024 | 33.30 | 34.47 | 33.20 | 34.47 | 674,102 | +1.31(+3.95%) |
Jun 05, 2024 | 32.67 | 33.21 | 32.27 | 33.16 | 462,915 | +0.70(+2.17%) |
Jun 04, 2024 | 31.88 | 32.62 | 31.44 | 32.45 | 227,212 | +0.32(+0.99%) |
Jun 03, 2024 | 31.80 | 32.21 | 31.26 | 32.13 | 333,535 | +0.69(+2.18%) |
May 31, 2024 | 32.09 | 32.45 | 30.49 | 31.45 | 554,009 | -1.06(-3.27%) |
May 30, 2024 | 33.17 | 33.24 | 32.16 | 32.51 | 226,603 | -1.05(-3.14%) |
May 29, 2024 | 33.37 | 34.27 | 33.37 | 33.56 | 270,893 | -0.05(-0.15%) |
May 28, 2024 | 32.76 | 33.61 | 32.57 | 33.61 | 346,875 | +0.57(+1.71%) |
May 24, 2024 | 33.38 | 33.67 | 32.91 | 33.05 | 307,833 | -0.16(-0.48%) |
May 23, 2024 | 34.26 | 34.58 | 32.85 | 33.21 | 358,802 | -0.82(-2.42%) |
May 22, 2024 | 34.30 | 34.75 | 33.60 | 34.03 | 338,098 | -0.02(-0.06%) |
May 21, 2024 | 33.62 | 34.06 | 33.15 | 34.05 | 330,623 | -0.17(-0.49%) |
May 20, 2024 | 34.51 | 35.33 | 34.11 | 34.22 | 287,983 | -0.39(-1.12%) |
May 17, 2024 | 34.25 | 34.84 | 34.09 | 34.61 | 186,905 | +0.35(+1.01%) |
May 16, 2024 | 35.01 | 35.60 | 34.19 | 34.26 | 332,864 | -0.92(-2.62%) |
May 15, 2024 | 35.15 | 35.39 | 33.92 | 35.18 | 602,355 | -0.39(-1.09%) |
May 14, 2024 | 34.39 | 35.84 | 34.30 | 35.57 | 499,471 | +0.14(+0.39%) |
May 13, 2024 | 35.94 | 36.01 | 34.97 | 35.43 | 308,669 | -0.34(-0.94%) |
May 10, 2024 | 36.45 | 36.70 | 35.55 | 35.77 | 227,668 | -0.82(-2.25%) |
May 09, 2024 | 36.38 | 37.41 | 35.81 | 36.59 | 494,207 | +0.59(+1.63%) |
May 08, 2024 | 35.73 | 36.14 | 35.41 | 36.01 | 126,395 | -0.30(-0.82%) |
May 07, 2024 | 36.34 | 36.74 | 35.75 | 36.30 | 354,055 | +0.03(+0.08%) |
May 06, 2024 | 35.36 | 36.28 | 34.85 | 36.27 | 552,449 | +0.91(+2.58%) |
May 03, 2024 | 35.64 | 35.96 | 35.08 | 35.36 | 352,873 | +0.53(+1.51%) |
May 02, 2024 | 33.43 | 34.93 | 33.14 | 34.83 | 505,439 | +2.17(+6.66%) |