Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.87 | 37.97 | 37.58 | 37.69 | 4,448 | -0.49(-1.27%) |
Jul 18, 2024 | 39.37 | 39.37 | 37.84 | 38.18 | 8,319 | -0.92(-2.35%) |
Jul 17, 2024 | 39.66 | 39.81 | 39.00 | 39.10 | 8,444 | -1.77(-4.33%) |
Jul 16, 2024 | 40.70 | 40.93 | 40.61 | 40.87 | 8,344 | +0.06(+0.14%) |
Jul 15, 2024 | 41.00 | 41.00 | 40.81 | 40.81 | 1,742 | +0.08(+0.19%) |
Jul 12, 2024 | 40.24 | 40.99 | 40.24 | 40.73 | 8,331 | +0.46(+1.15%) |
Jul 11, 2024 | 40.44 | 41.10 | 40.00 | 40.27 | 7,696 | -0.17(-0.42%) |
Jul 10, 2024 | 40.34 | 40.44 | 39.87 | 40.44 | 7,040 | +0.29(+0.72%) |
Jul 09, 2024 | 40.60 | 40.60 | 39.87 | 40.15 | 5,857 | -0.41(-1.00%) |
Jul 08, 2024 | 40.57 | 40.63 | 40.42 | 40.56 | 7,505 | +0.05(+0.11%) |
Jul 05, 2024 | 40.11 | 40.61 | 40.11 | 40.51 | 7,287 | +0.43(+1.07%) |
Jul 03, 2024 | 39.70 | 40.10 | 39.70 | 40.08 | 5,869 | +0.18(+0.46%) |
Jul 02, 2024 | 39.52 | 39.90 | 39.52 | 39.90 | 1,190 | +0.03(+0.06%) |
Jul 01, 2024 | 39.67 | 39.92 | 39.07 | 39.87 | 43,192 | +0.36(+0.92%) |
Jun 28, 2024 | 39.49 | 39.87 | 39.34 | 39.51 | 22,284 | +0.24(+0.62%) |
Jun 27, 2024 | 38.52 | 39.36 | 38.52 | 39.27 | 8,961 | +0.71(+1.84%) |
Jun 26, 2024 | 38.17 | 38.59 | 38.17 | 38.56 | 7,557 | +0.25(+0.64%) |
Jun 25, 2024 | 37.90 | 38.39 | 37.90 | 38.31 | 2,455 | +0.50(+1.32%) |
Jun 24, 2024 | 37.95 | 38.13 | 37.80 | 37.81 | 9,726 | -0.45(-1.18%) |
Jun 21, 2024 | 37.99 | 38.26 | 37.89 | 38.26 | 8,292 | -0.12(-0.31%) |
Jun 20, 2024 | 38.89 | 39.12 | 38.24 | 38.38 | 12,707 | -0.39(-1.00%) |
Jun 18, 2024 | 38.72 | 38.83 | 38.63 | 38.77 | 11,066 | +0.02(+0.06%) |
Jun 17, 2024 | 38.70 | 38.88 | 38.30 | 38.75 | 11,054 | -0.00(-0.00%) |
Jun 14, 2024 | 38.59 | 38.78 | 38.59 | 38.75 | 6,113 | +0.09(+0.23%) |
Jun 13, 2024 | 39.20 | 39.20 | 38.58 | 38.66 | 18,517 | -0.21(-0.54%) |
Jun 12, 2024 | 38.81 | 39.13 | 38.81 | 38.87 | 17,227 | +0.73(+1.92%) |
Jun 11, 2024 | 38.34 | 38.34 | 38.01 | 38.14 | 5,419 | -0.25(-0.65%) |
Jun 10, 2024 | 38.10 | 38.50 | 38.06 | 38.39 | 4,034 | +0.33(+0.87%) |
Jun 07, 2024 | 37.97 | 38.06 | 37.77 | 38.06 | 8,915 | -0.22(-0.57%) |
Jun 06, 2024 | 38.46 | 38.46 | 38.10 | 38.28 | 9,453 | +0.19(+0.50%) |
Jun 05, 2024 | 37.42 | 38.09 | 37.10 | 38.09 | 16,740 | +1.20(+3.26%) |
Jun 04, 2024 | 36.86 | 36.92 | 36.58 | 36.89 | 7,574 | +0.05(+0.14%) |
Jun 03, 2024 | 36.41 | 36.90 | 36.41 | 36.84 | 5,018 | +0.77(+2.14%) |
May 31, 2024 | 36.50 | 36.60 | 35.46 | 36.06 | 12,737 | -0.63(-1.71%) |
May 30, 2024 | 37.71 | 37.71 | 36.69 | 36.69 | 10,914 | -1.71(-4.47%) |
May 29, 2024 | 38.20 | 38.40 | 38.15 | 38.40 | 1,233 | -0.12(-0.32%) |
May 28, 2024 | 38.71 | 38.71 | 38.45 | 38.53 | 57,256 | -0.05(-0.14%) |
May 24, 2024 | 38.49 | 38.73 | 38.31 | 38.58 | 4,691 | +0.14(+0.36%) |
May 23, 2024 | 39.20 | 39.21 | 38.37 | 38.44 | 7,787 | +0.02(+0.04%) |
May 22, 2024 | 38.64 | 38.66 | 38.32 | 38.42 | 5,538 | -0.18(-0.46%) |
May 21, 2024 | 38.26 | 38.63 | 38.26 | 38.60 | 2,942 | -0.01(-0.02%) |
May 20, 2024 | 38.37 | 38.63 | 38.37 | 38.61 | 4,076 | +0.33(+0.86%) |
May 17, 2024 | 38.30 | 38.41 | 38.06 | 38.28 | 6,219 | -0.08(-0.21%) |
May 16, 2024 | 38.62 | 38.68 | 38.34 | 38.36 | 13,283 | -0.25(-0.65%) |
May 15, 2024 | 37.95 | 38.64 | 37.95 | 38.61 | 13,246 | +1.06(+2.83%) |
May 14, 2024 | 37.45 | 37.61 | 37.45 | 37.55 | 3,429 | +0.30(+0.80%) |
May 13, 2024 | 37.33 | 37.37 | 37.24 | 37.25 | 4,000 | +0.17(+0.46%) |
May 10, 2024 | 37.17 | 37.54 | 37.05 | 37.08 | 3,633 | +0.01(+0.03%) |
May 09, 2024 | 37.03 | 37.16 | 37.02 | 37.07 | 2,323 | -0.14(-0.38%) |
May 08, 2024 | 37.10 | 37.30 | 37.10 | 37.21 | 3,783 | -0.25(-0.66%) |
May 07, 2024 | 37.35 | 37.69 | 37.20 | 37.46 | 3,416 | -0.50(-1.31%) |
May 06, 2024 | 37.15 | 37.95 | 37.15 | 37.95 | 8,902 | +0.79(+2.13%) |
May 03, 2024 | 37.36 | 37.36 | 36.87 | 37.16 | 2,648 | +0.52(+1.43%) |
May 02, 2024 | 36.69 | 36.69 | 36.20 | 36.64 | 9,768 | +0.37(+1.02%) |