Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 37.07 | 37.21 | 36.57 | 37.16 | 83,185 | +0.82(+2.26%) |
Jul 19, 2024 | 36.86 | 36.86 | 36.18 | 36.34 | 74,464 | -0.79(-2.13%) |
Jul 18, 2024 | 37.97 | 38.45 | 36.88 | 37.13 | 217,934 | -0.60(-1.59%) |
Jul 17, 2024 | 38.43 | 39.09 | 37.61 | 37.73 | 142,407 | -1.43(-3.65%) |
Jul 16, 2024 | 38.17 | 39.20 | 37.84 | 39.16 | 137,041 | +1.30(+3.43%) |
Jul 15, 2024 | 38.40 | 38.40 | 37.75 | 37.86 | 173,232 | -1.11(-2.85%) |
Jul 12, 2024 | 37.76 | 39.25 | 37.76 | 38.97 | 176,146 | +1.40(+3.73%) |
Jul 11, 2024 | 37.63 | 38.22 | 37.13 | 37.57 | 129,454 | +0.62(+1.68%) |
Jul 10, 2024 | 36.30 | 37.01 | 36.11 | 36.95 | 207,078 | +0.84(+2.33%) |
Jul 09, 2024 | 36.05 | 36.40 | 35.72 | 36.11 | 151,070 | -0.18(-0.50%) |
Jul 08, 2024 | 35.78 | 36.33 | 35.78 | 36.29 | 80,740 | +0.72(+2.02%) |
Jul 05, 2024 | 35.80 | 35.89 | 35.30 | 35.57 | 145,013 | -0.11(-0.31%) |
Jul 03, 2024 | 34.88 | 35.90 | 34.84 | 35.68 | 456,974 | +1.06(+3.06%) |
Jul 02, 2024 | 34.10 | 34.82 | 34.10 | 34.62 | 84,602 | +0.75(+2.21%) |
Jul 01, 2024 | 34.09 | 34.29 | 33.84 | 33.87 | 181,504 | -0.14(-0.41%) |
Jun 28, 2024 | 35.21 | 35.26 | 33.79 | 34.01 | 123,004 | -1.03(-2.94%) |
Jun 27, 2024 | 34.54 | 35.09 | 34.40 | 35.04 | 68,068 | +0.26(+0.74%) |
Jun 26, 2024 | 34.57 | 35.04 | 34.50 | 34.78 | 148,765 | +0.66(+1.92%) |
Jun 25, 2024 | 34.33 | 34.38 | 33.98 | 34.13 | 70,584 | -0.33(-0.95%) |
Jun 24, 2024 | 34.33 | 34.83 | 34.22 | 34.45 | 100,631 | +0.13(+0.38%) |
Jun 21, 2024 | 34.49 | 34.65 | 34.10 | 34.33 | 273,273 | -0.22(-0.63%) |
Jun 20, 2024 | 34.97 | 35.02 | 34.45 | 34.54 | 179,115 | -1.05(-2.96%) |
Jun 18, 2024 | 35.36 | 35.69 | 35.31 | 35.60 | 273,401 | -0.06(-0.17%) |
Jun 17, 2024 | 35.83 | 35.90 | 35.11 | 35.66 | 139,348 | -0.34(-0.94%) |
Jun 14, 2024 | 36.81 | 37.03 | 35.98 | 36.00 | 203,144 | -1.29(-3.47%) |
Jun 13, 2024 | 37.99 | 38.25 | 37.12 | 37.29 | 102,851 | -0.70(-1.83%) |
Jun 12, 2024 | 38.35 | 38.97 | 37.85 | 37.99 | 251,927 | +0.56(+1.49%) |
Jun 11, 2024 | 37.09 | 37.52 | 36.65 | 37.43 | 95,102 | +0.10(+0.27%) |
Jun 10, 2024 | 36.35 | 37.52 | 36.33 | 37.33 | 95,262 | +0.72(+1.96%) |
Jun 07, 2024 | 36.76 | 37.30 | 36.33 | 36.61 | 220,636 | -0.81(-2.15%) |
Jun 06, 2024 | 37.38 | 37.66 | 37.07 | 37.42 | 105,403 | -0.29(-0.77%) |
Jun 05, 2024 | 37.26 | 37.81 | 36.88 | 37.71 | 138,941 | +0.85(+2.29%) |
Jun 04, 2024 | 37.17 | 37.44 | 36.75 | 36.86 | 103,155 | -0.58(-1.54%) |
Jun 03, 2024 | 37.98 | 38.23 | 37.19 | 37.44 | 146,200 | -0.15(-0.40%) |
May 31, 2024 | 37.81 | 38.25 | 36.65 | 37.59 | 97,276 | -0.11(-0.29%) |
May 30, 2024 | 37.10 | 37.80 | 37.02 | 37.70 | 178,150 | +0.74(+1.99%) |
May 29, 2024 | 36.82 | 37.35 | 36.82 | 36.96 | 487,584 | -0.73(-1.93%) |
May 28, 2024 | 37.78 | 38.10 | 37.44 | 37.69 | 263,736 | +0.10(+0.26%) |
May 24, 2024 | 36.27 | 37.61 | 36.27 | 37.59 | 148,363 | +1.56(+4.34%) |
May 23, 2024 | 36.97 | 37.07 | 35.83 | 36.03 | 206,660 | -1.06(-2.87%) |
May 22, 2024 | 35.24 | 37.37 | 35.24 | 37.09 | 302,913 | +1.74(+4.93%) |
May 21, 2024 | 34.66 | 35.37 | 34.66 | 35.35 | 91,849 | +0.38(+1.08%) |
May 20, 2024 | 34.94 | 35.01 | 34.64 | 34.97 | 165,825 | -0.06(-0.17%) |
May 17, 2024 | 35.01 | 35.30 | 34.78 | 35.03 | 130,758 | -0.02(-0.06%) |
May 16, 2024 | 35.12 | 35.29 | 34.95 | 35.05 | 92,671 | -0.11(-0.31%) |
May 15, 2024 | 36.02 | 36.02 | 34.81 | 35.16 | 119,051 | -0.19(-0.53%) |
May 14, 2024 | 35.29 | 35.84 | 35.06 | 35.35 | 315,233 | +0.96(+2.78%) |
May 13, 2024 | 34.05 | 34.90 | 34.05 | 34.40 | 215,223 | +0.59(+1.74%) |
May 10, 2024 | 34.74 | 34.82 | 33.78 | 33.81 | 225,571 | -0.70(-2.02%) |
May 09, 2024 | 34.06 | 34.55 | 33.83 | 34.50 | 115,795 | +0.26(+0.76%) |
May 08, 2024 | 33.75 | 34.27 | 33.71 | 34.25 | 76,134 | -0.20(-0.58%) |
May 07, 2024 | 34.77 | 35.04 | 34.43 | 34.44 | 177,559 | -0.42(-1.20%) |
May 06, 2024 | 34.49 | 34.86 | 34.49 | 34.86 | 163,587 | +0.65(+1.89%) |
May 03, 2024 | 34.03 | 34.61 | 33.85 | 34.22 | 293,347 | +1.09(+3.30%) |
May 02, 2024 | 32.54 | 33.17 | 31.87 | 33.12 | 308,097 | +1.00(+3.13%) |