Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 43.64 | 45.70 | 42.63 | 45.62 | 131,909 | +2.64(+6.14%) |
Jul 15, 2024 | 42.36 | 43.56 | 39.52 | 42.98 | 165,462 | +1.41(+3.39%) |
Jul 12, 2024 | 41.90 | 42.12 | 40.88 | 41.57 | 186,391 | +0.00(+0.00%) |
Jul 11, 2024 | 40.32 | 42.25 | 40.01 | 41.57 | 233,169 | +1.81(+4.55%) |
Jul 10, 2024 | 38.99 | 39.78 | 38.97 | 39.76 | 59,753 | +0.77(+1.97%) |
Jul 09, 2024 | 38.29 | 39.00 | 38.15 | 38.99 | 74,660 | +0.56(+1.46%) |
Jul 08, 2024 | 38.10 | 38.51 | 38.02 | 38.43 | 91,031 | +0.68(+1.80%) |
Jul 05, 2024 | 38.31 | 38.64 | 37.62 | 37.75 | 76,785 | -0.69(-1.80%) |
Jul 03, 2024 | 39.54 | 39.54 | 38.43 | 38.44 | 58,184 | -1.13(-2.86%) |
Jul 02, 2024 | 38.94 | 39.70 | 38.94 | 39.57 | 60,872 | +0.58(+1.49%) |
Jul 01, 2024 | 39.32 | 39.66 | 38.91 | 38.99 | 135,825 | -0.58(-1.47%) |
Jun 28, 2024 | 38.50 | 39.79 | 38.41 | 39.57 | 443,726 | +1.44(+3.78%) |
Jun 27, 2024 | 37.49 | 38.13 | 37.27 | 38.13 | 82,414 | +0.83(+2.23%) |
Jun 26, 2024 | 36.32 | 37.46 | 36.04 | 37.30 | 83,699 | +0.70(+1.91%) |
Jun 25, 2024 | 37.00 | 37.28 | 36.53 | 36.60 | 109,310 | -0.74(-1.98%) |
Jun 24, 2024 | 37.06 | 37.76 | 36.72 | 37.34 | 84,299 | +0.49(+1.33%) |
Jun 21, 2024 | 37.39 | 37.60 | 36.75 | 36.85 | 290,844 | -0.22(-0.59%) |
Jun 20, 2024 | 36.81 | 37.42 | 36.81 | 37.07 | 99,003 | -0.08(-0.22%) |
Jun 18, 2024 | 37.30 | 37.75 | 37.06 | 37.15 | 93,928 | -0.12(-0.32%) |
Jun 17, 2024 | 36.14 | 37.34 | 35.95 | 37.27 | 66,885 | +0.98(+2.70%) |
Jun 14, 2024 | 36.57 | 36.90 | 36.17 | 36.29 | 74,521 | -0.69(-1.87%) |
Jun 13, 2024 | 37.62 | 37.62 | 36.48 | 36.98 | 87,310 | -0.82(-2.17%) |
Jun 12, 2024 | 37.24 | 38.49 | 36.98 | 37.80 | 180,888 | +1.96(+5.47%) |
Jun 11, 2024 | 35.62 | 36.22 | 35.29 | 35.84 | 82,574 | -0.12(-0.33%) |
Jun 10, 2024 | 36.32 | 36.32 | 35.63 | 35.96 | 90,524 | -0.64(-1.75%) |
Jun 07, 2024 | 36.52 | 36.76 | 35.99 | 36.60 | 70,863 | -0.20(-0.54%) |
Jun 06, 2024 | 36.87 | 37.12 | 36.06 | 36.80 | 86,259 | -0.26(-0.70%) |
Jun 05, 2024 | 36.49 | 37.06 | 36.00 | 37.06 | 82,421 | +0.82(+2.27%) |
Jun 04, 2024 | 36.73 | 37.03 | 36.22 | 36.24 | 92,199 | -0.77(-2.09%) |
Jun 03, 2024 | 38.11 | 38.11 | 37.01 | 37.01 | 88,636 | -0.73(-1.94%) |
May 31, 2024 | 37.14 | 37.74 | 37.14 | 37.74 | 206,171 | +0.83(+2.26%) |
May 30, 2024 | 36.49 | 37.17 | 36.36 | 36.91 | 65,024 | +0.85(+2.36%) |
May 29, 2024 | 36.59 | 36.59 | 36.00 | 36.06 | 104,448 | -1.17(-3.14%) |
May 28, 2024 | 37.63 | 37.86 | 37.07 | 37.23 | 93,573 | -0.15(-0.40%) |
May 24, 2024 | 37.12 | 37.44 | 36.77 | 37.37 | 94,146 | +0.54(+1.45%) |
May 23, 2024 | 37.55 | 37.55 | 36.72 | 36.84 | 125,975 | -0.70(-1.87%) |
May 22, 2024 | 38.18 | 38.36 | 37.18 | 37.54 | 119,554 | -0.82(-2.14%) |
May 21, 2024 | 38.13 | 38.58 | 38.09 | 38.37 | 61,716 | +0.20(+0.52%) |
May 20, 2024 | 38.28 | 38.80 | 38.00 | 38.17 | 108,973 | -0.23(-0.59%) |
May 17, 2024 | 38.24 | 38.55 | 38.11 | 38.40 | 80,915 | +0.29(+0.75%) |
May 16, 2024 | 37.80 | 38.18 | 37.67 | 38.11 | 72,441 | +0.09(+0.23%) |
May 15, 2024 | 38.11 | 38.50 | 37.63 | 38.02 | 87,889 | +0.26(+0.68%) |
May 14, 2024 | 37.86 | 37.86 | 37.35 | 37.76 | 83,669 | +0.45(+1.20%) |
May 13, 2024 | 37.88 | 38.28 | 37.02 | 37.32 | 128,766 | -0.29(-0.76%) |
May 10, 2024 | 37.63 | 37.75 | 36.99 | 37.60 | 68,842 | -0.09(-0.24%) |
May 09, 2024 | 37.42 | 37.90 | 37.38 | 37.69 | 144,673 | +0.46(+1.22%) |
May 08, 2024 | 36.43 | 37.31 | 36.43 | 37.24 | 56,427 | +0.29(+0.78%) |
May 07, 2024 | 37.19 | 37.45 | 36.90 | 36.95 | 153,186 | +0.13(+0.35%) |
May 06, 2024 | 37.55 | 37.56 | 36.66 | 36.82 | 95,880 | -0.32(-0.85%) |
May 03, 2024 | 37.17 | 37.56 | 36.84 | 37.14 | 140,301 | +0.29(+0.78%) |
May 02, 2024 | 35.58 | 36.91 | 35.56 | 36.85 | 186,694 | +1.48(+4.17%) |