Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 40.50 | 42.42 | 40.50 | 41.81 | 33,454 | +1.24(+3.06%) |
Jul 22, 2024 | 40.17 | 40.72 | 39.21 | 40.57 | 19,385 | +0.57(+1.43%) |
Jul 19, 2024 | 40.58 | 40.97 | 40.00 | 40.00 | 8,898 | -0.58(-1.43%) |
Jul 18, 2024 | 41.57 | 41.82 | 40.20 | 40.58 | 14,166 | -1.36(-3.24%) |
Jul 17, 2024 | 40.80 | 41.95 | 40.80 | 41.94 | 39,914 | +1.11(+2.72%) |
Jul 16, 2024 | 39.22 | 40.91 | 38.45 | 40.83 | 30,999 | +2.21(+5.72%) |
Jul 15, 2024 | 38.13 | 39.38 | 37.54 | 38.62 | 39,791 | +0.87(+2.30%) |
Jul 12, 2024 | 36.99 | 38.22 | 36.35 | 37.75 | 33,627 | +1.30(+3.57%) |
Jul 11, 2024 | 35.15 | 37.34 | 34.64 | 36.45 | 27,319 | +1.66(+4.77%) |
Jul 10, 2024 | 33.68 | 34.79 | 33.47 | 34.79 | 20,091 | +0.68(+1.99%) |
Jul 09, 2024 | 33.52 | 34.41 | 33.37 | 34.11 | 28,085 | +0.15(+0.44%) |
Jul 08, 2024 | 33.40 | 34.16 | 33.40 | 33.96 | 14,672 | +0.60(+1.80%) |
Jul 05, 2024 | 35.08 | 35.30 | 33.36 | 33.36 | 29,266 | -1.93(-5.47%) |
Jul 03, 2024 | 34.76 | 35.30 | 34.76 | 35.29 | 1,985 | +0.03(+0.09%) |
Jul 02, 2024 | 35.50 | 35.50 | 35.15 | 35.26 | 10,969 | +0.32(+0.92%) |
Jul 01, 2024 | 36.25 | 36.25 | 34.88 | 34.94 | 15,340 | -1.51(-4.14%) |
Jun 28, 2024 | 34.44 | 36.45 | 34.12 | 36.45 | 128,750 | +2.42(+7.11%) |
Jun 27, 2024 | 34.03 | 34.15 | 33.88 | 34.03 | 18,273 | +0.23(+0.68%) |
Jun 26, 2024 | 33.55 | 34.16 | 33.55 | 33.80 | 15,180 | +0.50(+1.50%) |
Jun 25, 2024 | 33.51 | 33.78 | 33.18 | 33.30 | 11,961 | -0.21(-0.63%) |
Jun 24, 2024 | 33.19 | 33.79 | 33.19 | 33.51 | 10,451 | +0.56(+1.70%) |
Jun 21, 2024 | 33.27 | 33.60 | 32.95 | 32.95 | 23,034 | -0.43(-1.29%) |
Jun 20, 2024 | 33.00 | 33.66 | 33.00 | 33.38 | 5,518 | +0.37(+1.12%) |
Jun 18, 2024 | 33.49 | 34.19 | 32.92 | 33.01 | 17,090 | -0.13(-0.39%) |
Jun 17, 2024 | 32.28 | 33.15 | 31.81 | 33.14 | 11,604 | +0.59(+1.81%) |
Jun 14, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 4,455 | -0.39(-1.18%) |
Jun 13, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 3,501 | -0.70(-2.08%) |
Jun 12, 2024 | 33.73 | 33.73 | 33.25 | 33.64 | 10,532 | +0.66(+2.00%) |
Jun 11, 2024 | 32.20 | 32.98 | 32.20 | 32.98 | 5,463 | +0.53(+1.63%) |
Jun 10, 2024 | 32.84 | 33.40 | 32.45 | 32.45 | 6,009 | -0.93(-2.79%) |
Jun 07, 2024 | 33.12 | 33.38 | 32.80 | 33.38 | 13,944 | -0.17(-0.51%) |
Jun 06, 2024 | 33.06 | 33.55 | 33.06 | 33.55 | 3,785 | +0.58(+1.76%) |
Jun 05, 2024 | 32.19 | 33.27 | 32.16 | 32.97 | 36,634 | +0.17(+0.52%) |
Jun 04, 2024 | 33.11 | 33.14 | 32.70 | 32.80 | 7,959 | -0.30(-0.91%) |
Jun 03, 2024 | 33.14 | 33.69 | 32.95 | 33.10 | 7,939 | +0.31(+0.95%) |
May 31, 2024 | 33.13 | 33.21 | 31.46 | 32.79 | 43,707 | -0.11(-0.33%) |
May 30, 2024 | 32.55 | 33.63 | 32.01 | 32.90 | 11,841 | +0.59(+1.83%) |
May 29, 2024 | 32.00 | 32.71 | 32.00 | 32.31 | 10,823 | -0.23(-0.71%) |
May 28, 2024 | 33.05 | 33.05 | 32.29 | 32.54 | 9,518 | -0.52(-1.57%) |
May 24, 2024 | 32.79 | 33.06 | 32.68 | 33.06 | 5,894 | +0.40(+1.22%) |
May 23, 2024 | 33.08 | 34.00 | 32.66 | 32.66 | 17,006 | -0.42(-1.27%) |
May 22, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 4,940 | +0.07(+0.21%) |
May 21, 2024 | 32.49 | 33.05 | 32.49 | 33.01 | 3,240 | +0.52(+1.60%) |
May 20, 2024 | 33.05 | 33.38 | 32.49 | 32.49 | 8,699 | -1.04(-3.10%) |
May 17, 2024 | 33.61 | 33.61 | 33.50 | 33.53 | 5,372 | +0.17(+0.51%) |
May 16, 2024 | 33.22 | 33.62 | 33.22 | 33.36 | 6,711 | -0.05(-0.15%) |
May 15, 2024 | 33.02 | 33.65 | 33.00 | 33.41 | 6,646 | +0.39(+1.18%) |
May 14, 2024 | 33.70 | 33.85 | 33.02 | 33.02 | 26,648 | -0.41(-1.23%) |
May 13, 2024 | 32.49 | 33.66 | 32.36 | 33.43 | 24,431 | +0.74(+2.26%) |
May 10, 2024 | 33.30 | 33.30 | 32.48 | 32.69 | 9,985 | -0.71(-2.13%) |
May 09, 2024 | 32.56 | 33.40 | 32.35 | 33.40 | 14,735 | +1.20(+3.73%) |
May 08, 2024 | 31.20 | 32.20 | 31.20 | 32.20 | 11,237 | +0.79(+2.52%) |
May 07, 2024 | 31.96 | 33.21 | 31.40 | 31.41 | 20,654 | -0.24(-0.75%) |
May 06, 2024 | 32.81 | 34.21 | 31.57 | 31.65 | 16,612 | -0.88(-2.71%) |
May 03, 2024 | 31.77 | 32.72 | 30.85 | 32.53 | 8,818 | +0.34(+1.05%) |
May 02, 2024 | 31.73 | 32.37 | 31.24 | 32.19 | 10,879 | +0.70(+2.24%) |