Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 40.55 | 41.11 | 40.16 | 41.06 | 69,876 | +0.63(+1.56%) |
Jul 19, 2024 | 40.55 | 40.76 | 40.33 | 40.43 | 56,527 | -0.22(-0.54%) |
Jul 18, 2024 | 41.27 | 41.78 | 40.51 | 40.65 | 85,741 | -0.74(-1.79%) |
Jul 17, 2024 | 41.40 | 42.06 | 41.27 | 41.39 | 117,788 | -0.25(-0.60%) |
Jul 16, 2024 | 40.59 | 41.69 | 40.59 | 41.64 | 161,801 | +1.32(+3.27%) |
Jul 15, 2024 | 40.02 | 40.55 | 39.91 | 40.32 | 76,180 | +0.63(+1.59%) |
Jul 12, 2024 | 39.69 | 39.98 | 39.65 | 39.69 | 82,288 | +0.38(+0.97%) |
Jul 11, 2024 | 38.67 | 39.37 | 38.63 | 39.31 | 101,904 | +1.29(+3.39%) |
Jul 10, 2024 | 37.79 | 38.05 | 37.69 | 38.02 | 126,733 | +0.33(+0.88%) |
Jul 09, 2024 | 37.89 | 37.89 | 37.54 | 37.69 | 61,202 | -0.18(-0.48%) |
Jul 08, 2024 | 37.90 | 38.08 | 37.81 | 37.87 | 47,922 | +0.19(+0.50%) |
Jul 05, 2024 | 37.88 | 37.88 | 37.59 | 37.68 | 38,495 | -0.29(-0.76%) |
Jul 03, 2024 | 37.98 | 38.17 | 37.94 | 37.97 | 29,812 | +0.07(+0.18%) |
Jul 02, 2024 | 37.74 | 37.93 | 37.74 | 37.90 | 47,440 | +0.16(+0.42%) |
Jul 01, 2024 | 38.20 | 38.26 | 37.63 | 37.74 | 58,889 | -0.40(-1.05%) |
Jun 28, 2024 | 38.17 | 38.29 | 37.90 | 38.14 | 79,825 | +0.32(+0.85%) |
Jun 27, 2024 | 37.68 | 37.82 | 37.57 | 37.82 | 66,016 | +0.22(+0.59%) |
Jun 26, 2024 | 37.34 | 37.60 | 37.34 | 37.60 | 104,996 | +0.05(+0.13%) |
Jun 25, 2024 | 37.78 | 37.78 | 37.44 | 37.55 | 71,187 | -0.23(-0.61%) |
Jun 24, 2024 | 37.59 | 38.00 | 37.59 | 37.78 | 106,836 | +0.24(+0.63%) |
Jun 21, 2024 | 37.48 | 37.58 | 37.32 | 37.54 | 77,000 | +0.06(+0.16%) |
Jun 20, 2024 | 37.46 | 37.71 | 37.42 | 37.48 | 73,573 | -0.14(-0.37%) |
Jun 18, 2024 | 37.57 | 37.77 | 37.53 | 37.62 | 81,394 | +0.05(+0.13%) |
Jun 17, 2024 | 37.19 | 37.58 | 37.05 | 37.57 | 72,399 | +0.27(+0.72%) |
Jun 14, 2024 | 37.40 | 37.48 | 37.16 | 37.30 | 167,854 | -0.55(-1.45%) |
Jun 13, 2024 | 38.24 | 38.24 | 37.62 | 37.85 | 70,150 | -0.42(-1.09%) |
Jun 12, 2024 | 38.68 | 38.90 | 38.20 | 38.27 | 78,550 | +0.49(+1.29%) |
Jun 11, 2024 | 37.62 | 37.79 | 37.42 | 37.78 | 94,430 | -0.11(-0.29%) |
Jun 10, 2024 | 37.60 | 37.90 | 37.48 | 37.89 | 144,644 | +0.08(+0.21%) |
Jun 07, 2024 | 37.89 | 38.11 | 37.76 | 37.81 | 50,853 | -0.52(-1.35%) |
Jun 06, 2024 | 38.39 | 38.49 | 38.21 | 38.33 | 40,451 | -0.18(-0.47%) |
Jun 05, 2024 | 38.31 | 38.51 | 38.05 | 38.51 | 66,513 | +0.47(+1.23%) |
Jun 04, 2024 | 38.32 | 38.32 | 38.01 | 38.04 | 79,782 | -0.54(-1.39%) |
Jun 03, 2024 | 39.06 | 39.06 | 38.39 | 38.58 | 43,400 | -0.23(-0.59%) |
May 31, 2024 | 38.67 | 38.87 | 38.43 | 38.81 | 65,567 | +0.38(+0.98%) |
May 30, 2024 | 38.28 | 38.56 | 38.26 | 38.43 | 36,381 | +0.38(+0.99%) |
May 29, 2024 | 38.06 | 38.21 | 38.02 | 38.05 | 115,240 | -0.53(-1.37%) |
May 28, 2024 | 38.95 | 38.95 | 38.46 | 38.58 | 47,343 | -0.14(-0.36%) |
May 24, 2024 | 38.65 | 38.75 | 38.52 | 38.72 | 193,392 | +0.26(+0.67%) |
May 23, 2024 | 39.28 | 39.28 | 38.29 | 38.46 | 125,024 | -0.57(-1.45%) |
May 22, 2024 | 39.20 | 39.28 | 38.92 | 39.03 | 47,197 | -0.24(-0.61%) |
May 21, 2024 | 39.21 | 39.32 | 39.20 | 39.27 | 32,836 | -0.10(-0.25%) |
May 20, 2024 | 39.40 | 39.60 | 39.33 | 39.37 | 63,806 | +0.00(+0.00%) |
May 17, 2024 | 39.33 | 39.42 | 39.23 | 39.37 | 43,968 | +0.04(+0.10%) |
May 16, 2024 | 39.37 | 39.39 | 39.26 | 39.33 | 67,981 | -0.12(-0.30%) |
May 15, 2024 | 39.66 | 39.66 | 39.25 | 39.45 | 50,699 | +0.22(+0.56%) |
May 14, 2024 | 39.31 | 39.43 | 39.05 | 39.23 | 57,590 | +0.46(+1.18%) |
May 13, 2024 | 38.86 | 39.09 | 38.76 | 38.77 | 39,836 | +0.17(+0.44%) |
May 10, 2024 | 38.93 | 38.93 | 38.46 | 38.60 | 62,890 | -0.23(-0.59%) |
May 09, 2024 | 38.40 | 38.83 | 38.32 | 38.83 | 45,577 | +0.53(+1.38%) |
May 08, 2024 | 38.04 | 38.31 | 38.01 | 38.30 | 108,593 | -0.13(-0.34%) |
May 07, 2024 | 38.46 | 38.66 | 38.43 | 38.43 | 36,997 | +0.08(+0.21%) |
May 06, 2024 | 38.24 | 38.45 | 38.24 | 38.35 | 62,042 | +0.44(+1.16%) |
May 03, 2024 | 38.23 | 38.31 | 37.81 | 37.91 | 46,476 | +0.32(+0.85%) |
May 02, 2024 | 37.32 | 37.61 | 37.07 | 37.59 | 53,441 | +0.71(+1.92%) |