Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 39.25 | 39.25 | 39.04 | 39.04 | 1,643 | -0.31(-0.79%) |
Jul 15, 2024 | 39.00 | 39.35 | 38.11 | 39.35 | 2,499 | +1.39(+3.66%) |
Jul 11, 2024 | 37.96 | 430 | -0.80(-2.06%) | |||
Jul 10, 2024 | 38.56 | 38.76 | 38.56 | 38.76 | 4,670 | -0.61(-1.56%) |
Jul 09, 2024 | 35.22 | 40.07 | 35.22 | 39.37 | 2,862 | +0.67(+1.74%) |
Jul 08, 2024 | 38.49 | 39.32 | 38.46 | 38.70 | 1,570 | -1.35(-3.37%) |
Jul 05, 2024 | 39.34 | 40.05 | 39.34 | 40.05 | 1,388 | +0.66(+1.69%) |
Jul 03, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 942 | +0.65(+1.67%) |
Jul 02, 2024 | 37.26 | 39.59 | 37.26 | 38.74 | 3,927 | -1.20(-3.00%) |
Jul 01, 2024 | 39.78 | 39.94 | 37.04 | 39.94 | 1,078 | +0.97(+2.49%) |
Jun 28, 2024 | 40.06 | 40.06 | 38.97 | 38.97 | 1,571 | +2.00(+5.41%) |
Jun 26, 2024 | 36.97 | 1,260 | -0.61(-1.62%) | |||
Jun 25, 2024 | 37.43 | 37.58 | 37.43 | 37.58 | 3,588 | -0.09(-0.24%) |
Jun 24, 2024 | 38.17 | 38.50 | 37.67 | 37.67 | 3,998 | +0.16(+0.43%) |
Jun 21, 2024 | 37.50 | 37.51 | 37.50 | 37.51 | 1,929 | -0.41(-1.08%) |
Jun 20, 2024 | 37.95 | 37.95 | 37.72 | 37.92 | 1,613 | -0.32(-0.84%) |
Jun 18, 2024 | 38.24 | 38.33 | 38.19 | 38.24 | 2,706 | +0.26(+0.67%) |
Jun 17, 2024 | 37.60 | 38.16 | 37.60 | 37.98 | 3,162 | -0.65(-1.68%) |
Jun 14, 2024 | 38.43 | 38.63 | 38.43 | 38.63 | 7,284 | +0.28(+0.74%) |
Jun 13, 2024 | 39.36 | 39.36 | 38.32 | 38.35 | 2,785 | -1.01(-2.56%) |
Jun 12, 2024 | 39.60 | 39.60 | 38.81 | 39.36 | 2,244 | +0.59(+1.51%) |
Jun 11, 2024 | 38.75 | 38.77 | 38.75 | 38.77 | 7,978 | +1.41(+3.77%) |
Jun 10, 2024 | 37.38 | 37.38 | 37.37 | 37.37 | 1,294 | +0.92(+2.51%) |
Jun 07, 2024 | 36.56 | 36.64 | 36.45 | 36.45 | 17,820 | -0.10(-0.27%) |
Jun 06, 2024 | 36.61 | 36.66 | 36.54 | 36.55 | 2,039 | +0.33(+0.91%) |
Jun 05, 2024 | 36.01 | 36.22 | 36.01 | 36.22 | 4,332 | -0.48(-1.31%) |
Jun 04, 2024 | 36.20 | 36.70 | 35.81 | 36.70 | 1,819 | -0.01(-0.03%) |
Jun 03, 2024 | 37.45 | 37.88 | 36.63 | 36.71 | 4,419 | +0.33(+0.91%) |
May 31, 2024 | 35.66 | 36.63 | 35.66 | 36.38 | 4,330 | +0.00(+0.00%) |
May 30, 2024 | 36.71 | 37.07 | 36.38 | 36.38 | 3,313 | -0.50(-1.36%) |
May 29, 2024 | 37.22 | 37.22 | 36.88 | 36.88 | 2,568 | -1.86(-4.81%) |
May 28, 2024 | 38.29 | 38.74 | 38.29 | 38.74 | 2,162 | +0.67(+1.77%) |
May 24, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 980 | -0.53(-1.37%) |
May 23, 2024 | 39.26 | 39.33 | 38.60 | 38.60 | 5,071 | -0.51(-1.30%) |
May 22, 2024 | 37.83 | 39.23 | 37.83 | 39.11 | 5,895 | -1.52(-3.75%) |
May 21, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 922 | -0.15(-0.37%) |
May 20, 2024 | 41.02 | 41.08 | 40.71 | 40.78 | 5,431 | +0.38(+0.95%) |
May 17, 2024 | 40.33 | 40.54 | 40.33 | 40.40 | 2,577 | +0.04(+0.09%) |
May 16, 2024 | 40.73 | 40.73 | 40.35 | 40.36 | 5,412 | +1.40(+3.59%) |
May 15, 2024 | 38.53 | 38.96 | 38.53 | 38.96 | 3,006 | -3.29(-7.79%) |
May 14, 2024 | 43.07 | 43.07 | 41.35 | 42.25 | 4,326 | -0.95(-2.20%) |
May 13, 2024 | 44.05 | 44.05 | 42.44 | 43.20 | 3,116 | +0.40(+0.94%) |
May 10, 2024 | 42.87 | 42.87 | 42.80 | 42.80 | 1,365 | -1.13(-2.58%) |
May 09, 2024 | 43.81 | 43.94 | 43.81 | 43.93 | 1,382 | +0.47(+1.08%) |
May 08, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 1,210 | +0.11(+0.24%) |
May 06, 2024 | 43.35 | 584 | -0.10(-0.22%) | |||
May 03, 2024 | 43.23 | 43.45 | 43.04 | 43.45 | 1,731 | +0.83(+1.95%) |
May 02, 2024 | 42.55 | 42.67 | 42.55 | 42.62 | 3,270 | +0.75(+1.80%) |