Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 39.36 | 39.36 | 38.87 | 39.31 | 90,422 | -0.53(-1.33%) |
Jul 16, 2024 | 38.11 | 39.85 | 38.11 | 39.84 | 29,274 | +0.89(+2.28%) |
Jul 15, 2024 | 39.20 | 39.41 | 38.95 | 38.95 | 44,054 | -0.20(-0.51%) |
Jul 12, 2024 | 39.00 | 39.41 | 39.00 | 39.15 | 147,675 | -1.01(-2.51%) |
Jul 11, 2024 | 40.16 | 40.98 | 40.15 | 40.16 | 53,674 | -1.00(-2.43%) |
Jul 10, 2024 | 40.71 | 41.26 | 40.71 | 41.16 | 55,313 | +2.07(+5.30%) |
Jul 09, 2024 | 38.77 | 39.13 | 38.77 | 39.09 | 28,756 | +0.57(+1.48%) |
Jul 08, 2024 | 38.90 | 39.12 | 38.49 | 38.52 | 39,128 | -0.40(-1.03%) |
Jul 05, 2024 | 38.87 | 38.92 | 38.69 | 38.92 | 51,278 | -0.14(-0.36%) |
Jul 03, 2024 | 37.46 | 39.52 | 37.46 | 39.06 | 35,340 | -0.31(-0.79%) |
Jul 02, 2024 | 39.38 | 39.38 | 38.86 | 39.37 | 37,335 | +1.35(+3.55%) |
Jul 01, 2024 | 38.77 | 39.32 | 37.99 | 38.02 | 78,908 | +0.35(+0.93%) |
Jun 28, 2024 | 38.66 | 38.66 | 36.50 | 37.67 | 68,682 | +0.93(+2.53%) |
Jun 27, 2024 | 36.72 | 37.43 | 36.62 | 36.74 | 25,501 | +0.64(+1.77%) |
Jun 26, 2024 | 36.55 | 37.14 | 36.01 | 36.10 | 42,503 | -0.19(-0.52%) |
Jun 25, 2024 | 37.25 | 37.25 | 36.03 | 36.29 | 73,588 | +1.49(+4.28%) |
Jun 24, 2024 | 34.56 | 34.89 | 34.01 | 34.80 | 59,291 | +0.26(+0.75%) |
Jun 21, 2024 | 35.05 | 35.54 | 34.34 | 34.54 | 65,375 | +0.24(+0.70%) |
Jun 20, 2024 | 34.30 | 34.37 | 34.14 | 34.30 | 56,643 | +0.43(+1.27%) |
Jun 18, 2024 | 32.61 | 34.75 | 32.61 | 33.87 | 91,677 | +0.09(+0.27%) |
Jun 17, 2024 | 33.43 | 34.40 | 33.43 | 33.78 | 47,892 | -0.71(-2.06%) |
Jun 14, 2024 | 34.48 | 34.50 | 34.33 | 34.49 | 50,328 | -0.11(-0.32%) |
Jun 13, 2024 | 33.95 | 35.88 | 33.95 | 34.60 | 72,821 | -1.17(-3.27%) |
Jun 12, 2024 | 35.76 | 36.96 | 35.35 | 35.77 | 36,252 | +0.19(+0.53%) |
Jun 11, 2024 | 35.68 | 35.92 | 35.54 | 35.58 | 56,615 | -0.16(-0.45%) |
Jun 10, 2024 | 35.55 | 35.77 | 35.49 | 35.74 | 41,568 | +0.89(+2.55%) |
Jun 07, 2024 | 34.57 | 35.79 | 34.57 | 34.85 | 55,617 | -0.06(-0.17%) |
Jun 06, 2024 | 35.38 | 35.94 | 34.82 | 34.91 | 71,778 | +0.09(+0.26%) |
Jun 05, 2024 | 35.51 | 35.51 | 34.57 | 34.82 | 56,272 | -0.58(-1.62%) |
Jun 04, 2024 | 34.33 | 36.10 | 34.33 | 35.40 | 103,940 | -0.63(-1.76%) |
Jun 03, 2024 | 35.15 | 36.10 | 35.15 | 36.03 | 317,267 | +1.20(+3.45%) |
May 31, 2024 | 35.68 | 35.68 | 34.46 | 34.83 | 40,478 | +0.58(+1.69%) |
May 30, 2024 | 33.11 | 34.26 | 33.11 | 34.25 | 52,978 | +0.41(+1.21%) |
May 29, 2024 | 33.91 | 34.04 | 33.80 | 33.84 | 24,401 | -0.32(-0.94%) |
May 28, 2024 | 35.34 | 35.34 | 34.08 | 34.16 | 36,837 | +1.05(+3.17%) |
May 24, 2024 | 33.20 | 33.20 | 32.48 | 33.11 | 31,812 | +0.32(+0.97%) |
May 23, 2024 | 33.46 | 34.07 | 32.68 | 32.79 | 45,107 | -0.03(-0.09%) |
May 22, 2024 | 33.27 | 33.42 | 32.77 | 32.82 | 33,878 | +0.17(+0.52%) |
May 21, 2024 | 33.30 | 33.30 | 32.52 | 32.65 | 47,851 | -1.66(-4.84%) |
May 20, 2024 | 33.99 | 34.31 | 33.60 | 34.31 | 31,896 | +2.74(+8.68%) |
May 17, 2024 | 31.70 | 31.78 | 31.57 | 31.57 | 28,941 | -0.10(-0.32%) |
May 16, 2024 | 32.81 | 32.81 | 31.67 | 31.67 | 37,524 | -0.34(-1.05%) |
May 15, 2024 | 32.00 | 32.50 | 31.85 | 32.01 | 22,119 | +0.08(+0.25%) |
May 14, 2024 | 32.23 | 32.60 | 31.71 | 31.93 | 86,617 | -0.62(-1.90%) |
May 13, 2024 | 33.24 | 33.24 | 31.66 | 32.55 | 151,145 | -0.32(-0.97%) |
May 10, 2024 | 34.00 | 34.00 | 31.89 | 32.87 | 52,693 | +0.12(+0.36%) |
May 09, 2024 | 32.51 | 32.77 | 32.51 | 32.75 | 34,580 | +0.74(+2.30%) |
May 08, 2024 | 31.98 | 32.05 | 31.92 | 32.02 | 26,784 | -0.66(-2.03%) |
May 07, 2024 | 33.60 | 33.60 | 32.58 | 32.68 | 33,566 | -0.41(-1.24%) |
May 06, 2024 | 32.32 | 33.20 | 32.32 | 33.09 | 41,881 | +0.15(+0.46%) |
May 03, 2024 | 32.81 | 32.94 | 32.69 | 32.94 | 25,028 | +0.39(+1.20%) |
May 02, 2024 | 32.54 | 32.57 | 32.35 | 32.55 | 67,742 | +0.97(+3.07%) |