Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.35 | 43.29 | 42.17 | 42.93 | 1,736,007 | +0.58(+1.37%) |
Jul 18, 2024 | 41.20 | 42.68 | 40.98 | 42.35 | 2,235,549 | +1.20(+2.92%) |
Jul 17, 2024 | 41.50 | 41.83 | 41.13 | 41.15 | 833,318 | -0.10(-0.24%) |
Jul 16, 2024 | 40.68 | 41.33 | 40.47 | 41.25 | 533,423 | +0.43(+1.05%) |
Jul 15, 2024 | 39.85 | 40.83 | 39.49 | 40.82 | 428,694 | +1.19(+3.00%) |
Jul 12, 2024 | 40.02 | 40.09 | 39.43 | 39.63 | 620,813 | -0.35(-0.88%) |
Jul 11, 2024 | 39.56 | 40.32 | 39.33 | 39.98 | 564,379 | +0.41(+1.04%) |
Jul 10, 2024 | 38.94 | 39.68 | 38.79 | 39.57 | 804,914 | +0.63(+1.62%) |
Jul 09, 2024 | 39.07 | 39.44 | 38.90 | 38.94 | 693,975 | -0.26(-0.66%) |
Jul 08, 2024 | 39.00 | 39.35 | 38.75 | 39.20 | 505,114 | +0.21(+0.54%) |
Jul 05, 2024 | 39.52 | 39.82 | 38.66 | 38.99 | 1,495,544 | -0.57(-1.44%) |
Jul 03, 2024 | 39.01 | 39.80 | 38.91 | 39.56 | 663,953 | +0.57(+1.46%) |
Jul 02, 2024 | 38.25 | 39.02 | 38.20 | 38.99 | 1,033,375 | +0.85(+2.23%) |
Jul 01, 2024 | 37.71 | 38.95 | 37.70 | 38.14 | 1,130,154 | +0.61(+1.63%) |
Jun 28, 2024 | 38.11 | 38.20 | 37.21 | 37.53 | 6,466,123 | -0.31(-0.82%) |
Jun 27, 2024 | 37.58 | 37.85 | 37.09 | 37.84 | 643,373 | +0.49(+1.31%) |
Jun 26, 2024 | 37.10 | 37.46 | 36.87 | 37.35 | 1,011,118 | +0.25(+0.67%) |
Jun 25, 2024 | 37.26 | 37.28 | 36.67 | 37.10 | 882,597 | -0.16(-0.43%) |
Jun 24, 2024 | 36.13 | 37.44 | 36.13 | 37.26 | 746,899 | +1.28(+3.56%) |
Jun 21, 2024 | 36.87 | 37.08 | 35.98 | 35.98 | 3,335,653 | -0.87(-2.36%) |
Jun 20, 2024 | 36.34 | 37.13 | 36.34 | 36.85 | 1,001,083 | +0.56(+1.54%) |
Jun 18, 2024 | 36.16 | 36.58 | 36.11 | 36.29 | 706,553 | +0.17(+0.47%) |
Jun 17, 2024 | 36.20 | 36.41 | 35.46 | 36.12 | 747,425 | +0.19(+0.53%) |
Jun 14, 2024 | 37.37 | 37.41 | 35.93 | 35.93 | 644,535 | -1.51(-4.03%) |
Jun 13, 2024 | 38.20 | 38.36 | 37.34 | 37.44 | 849,857 | -0.75(-1.96%) |
Jun 12, 2024 | 38.34 | 38.66 | 37.99 | 38.19 | 921,627 | +0.26(+0.69%) |
Jun 11, 2024 | 37.52 | 38.15 | 37.27 | 37.93 | 805,639 | +0.42(+1.12%) |
Jun 10, 2024 | 36.60 | 37.68 | 36.37 | 37.51 | 796,302 | +1.10(+3.02%) |
Jun 07, 2024 | 36.37 | 36.83 | 36.15 | 36.41 | 443,476 | -0.05(-0.14%) |
Jun 06, 2024 | 36.13 | 36.52 | 36.03 | 36.46 | 590,824 | +0.33(+0.91%) |
Jun 05, 2024 | 36.07 | 36.70 | 35.87 | 36.13 | 625,078 | -0.11(-0.30%) |
Jun 04, 2024 | 36.22 | 36.37 | 35.76 | 36.24 | 662,077 | -0.31(-0.85%) |
Jun 03, 2024 | 38.29 | 38.34 | 36.42 | 36.55 | 834,611 | -1.91(-4.97%) |
May 31, 2024 | 38.42 | 38.52 | 38.02 | 38.46 | 1,052,896 | +0.26(+0.68%) |
May 30, 2024 | 38.47 | 38.85 | 38.07 | 38.20 | 370,805 | -0.24(-0.62%) |
May 29, 2024 | 38.51 | 38.74 | 38.19 | 38.44 | 528,680 | -0.29(-0.75%) |
May 28, 2024 | 38.01 | 38.89 | 37.90 | 38.73 | 948,439 | +0.91(+2.41%) |
May 24, 2024 | 37.55 | 38.03 | 37.49 | 37.82 | 487,964 | +0.39(+1.04%) |
May 23, 2024 | 37.82 | 38.10 | 37.35 | 37.43 | 500,424 | -0.11(-0.29%) |
May 22, 2024 | 38.23 | 38.33 | 37.39 | 37.54 | 422,068 | -0.70(-1.83%) |
May 21, 2024 | 38.08 | 38.67 | 38.00 | 38.24 | 597,154 | +0.10(+0.26%) |
May 20, 2024 | 37.77 | 38.23 | 37.77 | 38.14 | 537,347 | +0.47(+1.25%) |
May 17, 2024 | 37.28 | 37.74 | 37.05 | 37.67 | 293,339 | +0.43(+1.15%) |
May 16, 2024 | 37.14 | 37.35 | 36.90 | 37.24 | 671,218 | +0.12(+0.32%) |
May 15, 2024 | 36.90 | 37.12 | 36.41 | 37.12 | 537,737 | +0.07(+0.19%) |
May 14, 2024 | 36.74 | 37.10 | 36.41 | 37.05 | 590,316 | +0.39(+1.06%) |
May 13, 2024 | 37.29 | 37.38 | 36.46 | 36.66 | 601,344 | -0.53(-1.43%) |
May 10, 2024 | 37.33 | 37.40 | 36.86 | 37.19 | 492,514 | -0.03(-0.08%) |
May 09, 2024 | 36.80 | 37.34 | 36.67 | 37.22 | 565,517 | +0.59(+1.61%) |
May 08, 2024 | 36.83 | 36.97 | 36.45 | 36.63 | 871,705 | -0.22(-0.59%) |
May 07, 2024 | 36.80 | 37.45 | 36.78 | 36.85 | 632,134 | -0.02(-0.05%) |
May 06, 2024 | 37.32 | 37.68 | 36.78 | 36.87 | 868,386 | -0.16(-0.43%) |
May 03, 2024 | 36.78 | 37.23 | 36.39 | 37.02 | 854,078 | +0.46(+1.26%) |
May 02, 2024 | 36.53 | 37.00 | 36.37 | 36.56 | 929,407 | +0.01(+0.03%) |