Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.41 | 40.24 | 39.10 | 39.25 | 392,361 | +0.04(+0.10%) |
Jul 18, 2024 | 39.88 | 40.31 | 37.55 | 39.21 | 138,490 | -0.90(-2.24%) |
Jul 17, 2024 | 39.04 | 40.38 | 38.64 | 40.11 | 265,080 | +0.72(+1.83%) |
Jul 16, 2024 | 38.13 | 39.47 | 38.13 | 39.39 | 146,899 | +1.52(+4.01%) |
Jul 15, 2024 | 37.00 | 38.36 | 37.00 | 37.87 | 112,848 | +1.13(+3.08%) |
Jul 12, 2024 | 36.79 | 37.03 | 36.39 | 36.74 | 93,770 | +0.40(+1.10%) |
Jul 11, 2024 | 35.28 | 36.60 | 34.95 | 36.34 | 123,144 | +1.54(+4.43%) |
Jul 10, 2024 | 34.39 | 35.08 | 34.39 | 34.80 | 102,811 | +0.44(+1.28%) |
Jul 09, 2024 | 34.01 | 34.42 | 34.01 | 34.36 | 72,605 | +0.28(+0.82%) |
Jul 08, 2024 | 34.28 | 34.58 | 34.07 | 34.08 | 76,014 | +0.12(+0.35%) |
Jul 05, 2024 | 34.62 | 34.62 | 33.87 | 33.96 | 79,689 | -0.55(-1.59%) |
Jul 03, 2024 | 35.01 | 35.01 | 34.46 | 34.51 | 36,585 | -0.51(-1.46%) |
Jul 02, 2024 | 34.76 | 35.14 | 34.44 | 35.02 | 64,440 | +0.37(+1.07%) |
Jul 01, 2024 | 35.09 | 35.65 | 34.57 | 34.65 | 152,991 | -0.70(-1.98%) |
Jun 28, 2024 | 35.42 | 35.66 | 34.85 | 35.35 | 723,529 | +0.20(+0.57%) |
Jun 27, 2024 | 34.22 | 35.15 | 33.96 | 35.15 | 113,367 | +0.98(+2.87%) |
Jun 26, 2024 | 33.26 | 34.56 | 33.18 | 34.17 | 111,457 | +0.77(+2.31%) |
Jun 25, 2024 | 33.12 | 33.83 | 33.12 | 33.40 | 92,793 | +0.20(+0.60%) |
Jun 24, 2024 | 32.99 | 33.62 | 32.99 | 33.20 | 62,333 | +0.24(+0.73%) |
Jun 21, 2024 | 32.96 | 33.15 | 32.61 | 32.96 | 166,315 | +0.00(+0.00%) |
Jun 20, 2024 | 32.68 | 33.10 | 32.68 | 32.96 | 54,586 | +0.02(+0.06%) |
Jun 18, 2024 | 32.56 | 33.02 | 32.56 | 32.94 | 77,357 | +0.40(+1.23%) |
Jun 17, 2024 | 32.11 | 32.60 | 31.96 | 32.54 | 57,708 | +0.41(+1.28%) |
Jun 14, 2024 | 32.04 | 32.48 | 31.99 | 32.13 | 65,495 | -0.31(-0.96%) |
Jun 13, 2024 | 32.57 | 32.75 | 32.19 | 32.44 | 57,706 | -0.22(-0.67%) |
Jun 12, 2024 | 32.53 | 33.68 | 32.15 | 32.66 | 141,883 | +0.76(+2.38%) |
Jun 11, 2024 | 31.37 | 32.07 | 31.05 | 31.90 | 120,778 | +0.25(+0.79%) |
Jun 10, 2024 | 31.80 | 31.85 | 31.43 | 31.65 | 75,803 | -0.35(-1.09%) |
Jun 07, 2024 | 31.50 | 32.07 | 31.48 | 32.00 | 67,177 | +0.20(+0.63%) |
Jun 06, 2024 | 31.55 | 31.86 | 31.44 | 31.80 | 47,121 | +0.08(+0.25%) |
Jun 05, 2024 | 32.10 | 32.10 | 31.48 | 31.72 | 63,901 | -0.14(-0.44%) |
Jun 04, 2024 | 31.83 | 32.02 | 31.63 | 31.86 | 79,170 | -0.19(-0.59%) |
Jun 03, 2024 | 32.09 | 32.11 | 31.71 | 32.05 | 91,468 | +0.40(+1.26%) |
May 31, 2024 | 32.02 | 32.27 | 31.46 | 31.65 | 207,065 | -0.25(-0.78%) |
May 30, 2024 | 31.40 | 32.16 | 31.40 | 31.90 | 70,236 | +0.60(+1.92%) |
May 29, 2024 | 31.61 | 31.61 | 31.06 | 31.30 | 86,406 | -0.80(-2.49%) |
May 28, 2024 | 32.78 | 32.94 | 32.04 | 32.10 | 95,304 | -0.66(-2.01%) |
May 24, 2024 | 32.65 | 32.82 | 32.36 | 32.76 | 104,370 | +0.12(+0.37%) |
May 23, 2024 | 33.15 | 33.15 | 32.36 | 32.64 | 95,490 | -0.52(-1.57%) |
May 22, 2024 | 33.58 | 33.65 | 33.11 | 33.16 | 66,115 | -0.42(-1.25%) |
May 21, 2024 | 33.30 | 33.80 | 32.70 | 33.58 | 63,930 | +0.29(+0.87%) |
May 20, 2024 | 33.87 | 34.09 | 33.29 | 33.29 | 92,421 | -0.55(-1.63%) |
May 17, 2024 | 33.43 | 34.05 | 33.31 | 33.84 | 88,425 | +0.62(+1.87%) |
May 16, 2024 | 32.93 | 33.27 | 32.76 | 33.22 | 69,675 | +0.29(+0.88%) |
May 15, 2024 | 33.07 | 33.07 | 32.73 | 32.93 | 72,536 | +0.28(+0.86%) |
May 14, 2024 | 32.66 | 32.69 | 32.38 | 32.65 | 87,600 | +0.39(+1.21%) |
May 13, 2024 | 32.49 | 32.77 | 32.26 | 32.26 | 65,067 | -0.10(-0.31%) |
May 10, 2024 | 32.52 | 32.61 | 32.20 | 32.36 | 47,796 | -0.07(-0.22%) |
May 09, 2024 | 32.17 | 32.47 | 32.11 | 32.43 | 110,219 | +0.39(+1.22%) |
May 08, 2024 | 31.50 | 32.20 | 31.50 | 32.04 | 81,144 | +0.18(+0.56%) |
May 07, 2024 | 32.01 | 32.41 | 31.83 | 31.86 | 94,967 | -0.13(-0.40%) |
May 06, 2024 | 31.92 | 32.14 | 31.67 | 31.99 | 271,238 | +0.11(+0.34%) |
May 03, 2024 | 32.02 | 32.02 | 31.61 | 31.88 | 136,167 | +0.19(+0.59%) |
May 02, 2024 | 31.65 | 31.94 | 31.56 | 31.69 | 134,269 | +0.28(+0.88%) |