Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.68 | 37.68 | 37.34 | 37.46 | 599,361 | -0.29(-0.77%) |
Jul 18, 2024 | 38.14 | 38.39 | 37.74 | 37.75 | 604,742 | -0.31(-0.81%) |
Jul 17, 2024 | 37.66 | 38.15 | 37.65 | 38.06 | 621,003 | +0.23(+0.61%) |
Jul 16, 2024 | 37.47 | 37.90 | 37.37 | 37.83 | 509,959 | +0.36(+0.96%) |
Jul 15, 2024 | 37.13 | 37.60 | 36.72 | 37.47 | 625,436 | +0.19(+0.51%) |
Jul 12, 2024 | 37.18 | 37.69 | 37.10 | 37.28 | 653,157 | +0.25(+0.68%) |
Jul 11, 2024 | 36.80 | 37.11 | 36.46 | 37.03 | 984,187 | +0.67(+1.84%) |
Jul 10, 2024 | 36.48 | 36.58 | 36.10 | 36.36 | 895,513 | -0.13(-0.36%) |
Jul 09, 2024 | 36.72 | 36.74 | 36.10 | 36.49 | 976,175 | -0.30(-0.82%) |
Jul 08, 2024 | 36.97 | 37.04 | 36.62 | 36.79 | 551,627 | -0.16(-0.43%) |
Jul 05, 2024 | 36.93 | 37.14 | 36.71 | 36.95 | 670,343 | +0.14(+0.38%) |
Jul 03, 2024 | 36.20 | 36.84 | 36.20 | 36.81 | 348,859 | +0.61(+1.69%) |
Jul 02, 2024 | 36.58 | 36.59 | 35.55 | 36.20 | 874,637 | -0.38(-1.04%) |
Jul 01, 2024 | 37.09 | 37.22 | 36.55 | 36.58 | 336,828 | -0.40(-1.08%) |
Jun 28, 2024 | 36.98 | 37.01 | 36.54 | 36.98 | 822,849 | +0.22(+0.60%) |
Jun 27, 2024 | 37.09 | 37.09 | 36.68 | 36.76 | 1,179,272 | -0.27(-0.73%) |
Jun 26, 2024 | 37.41 | 37.41 | 36.92 | 37.03 | 915,084 | -0.63(-1.67%) |
Jun 25, 2024 | 38.20 | 38.20 | 37.24 | 37.66 | 760,218 | -0.36(-0.95%) |
Jun 24, 2024 | 38.02 | 38.33 | 37.75 | 38.02 | 1,250,053 | +0.33(+0.88%) |
Jun 21, 2024 | 37.71 | 37.87 | 37.44 | 37.69 | 863,718 | -0.07(-0.19%) |
Jun 20, 2024 | 37.65 | 38.12 | 37.62 | 37.76 | 517,361 | +0.12(+0.32%) |
Jun 18, 2024 | 37.67 | 37.77 | 37.42 | 37.64 | 382,971 | -0.12(-0.32%) |
Jun 17, 2024 | 37.62 | 37.79 | 37.42 | 37.76 | 866,372 | -0.05(-0.13%) |
Jun 14, 2024 | 37.66 | 37.86 | 37.17 | 37.81 | 739,517 | -0.16(-0.42%) |
Jun 13, 2024 | 38.25 | 38.40 | 37.71 | 37.97 | 855,283 | -0.52(-1.35%) |
Jun 12, 2024 | 38.56 | 38.88 | 38.35 | 38.49 | 987,108 | +0.30(+0.79%) |
Jun 11, 2024 | 37.98 | 38.31 | 37.54 | 38.19 | 1,266,137 | +0.01(+0.03%) |
Jun 10, 2024 | 38.79 | 38.79 | 38.02 | 38.18 | 1,115,949 | -0.60(-1.54%) |
Jun 07, 2024 | 38.89 | 38.99 | 38.63 | 38.78 | 607,109 | -0.43(-1.09%) |
Jun 06, 2024 | 39.51 | 39.91 | 39.19 | 39.20 | 1,475,240 | -0.43(-1.07%) |
Jun 05, 2024 | 39.79 | 39.83 | 39.36 | 39.63 | 757,175 | -0.07(-0.17%) |
Jun 04, 2024 | 39.99 | 40.28 | 39.40 | 39.70 | 765,754 | -0.39(-0.96%) |
Jun 03, 2024 | 40.07 | 40.35 | 39.55 | 40.08 | 3,438,800 | +0.06(+0.15%) |
May 31, 2024 | 39.24 | 40.09 | 39.24 | 40.03 | 845,556 | +0.80(+2.05%) |
May 30, 2024 | 38.62 | 39.36 | 38.61 | 39.22 | 1,302,279 | +0.85(+2.22%) |
May 29, 2024 | 38.63 | 38.64 | 38.23 | 38.37 | 712,985 | -0.66(-1.70%) |
May 28, 2024 | 39.05 | 39.61 | 38.78 | 39.03 | 902,973 | +0.12(+0.31%) |
May 24, 2024 | 38.81 | 39.10 | 38.73 | 38.92 | 647,275 | +0.27(+0.69%) |
May 23, 2024 | 38.78 | 39.19 | 38.38 | 38.65 | 1,044,133 | -0.31(-0.79%) |
May 22, 2024 | 38.73 | 39.38 | 38.59 | 38.96 | 1,851,056 | +0.09(+0.23%) |
May 21, 2024 | 38.91 | 39.23 | 38.84 | 38.87 | 1,043,456 | -0.20(-0.51%) |
May 20, 2024 | 39.52 | 39.53 | 38.78 | 39.06 | 851,890 | -0.44(-1.10%) |
May 17, 2024 | 39.62 | 39.62 | 39.28 | 39.50 | 789,094 | -0.02(-0.05%) |
May 16, 2024 | 39.43 | 39.54 | 39.25 | 39.52 | 787,496 | +0.01(+0.03%) |
May 15, 2024 | 39.81 | 39.92 | 39.49 | 39.51 | 714,364 | +0.04(+0.10%) |
May 14, 2024 | 39.49 | 39.57 | 39.18 | 39.47 | 417,510 | +0.23(+0.58%) |
May 13, 2024 | 39.28 | 39.58 | 39.01 | 39.24 | 661,180 | +0.07(+0.18%) |
May 10, 2024 | 39.08 | 39.30 | 38.95 | 39.17 | 751,080 | +0.21(+0.53%) |
May 09, 2024 | 38.60 | 39.42 | 38.57 | 38.97 | 926,425 | +0.41(+1.05%) |
May 08, 2024 | 37.76 | 38.85 | 37.76 | 38.56 | 918,540 | +0.54(+1.43%) |
May 07, 2024 | 38.50 | 38.50 | 37.91 | 38.01 | 1,041,365 | -0.38(-0.98%) |
May 06, 2024 | 38.27 | 38.45 | 38.19 | 38.39 | 946,968 | +0.32(+0.83%) |
May 03, 2024 | 38.06 | 38.22 | 37.67 | 38.07 | 813,405 | +0.52(+1.37%) |
May 02, 2024 | 37.32 | 37.59 | 36.91 | 37.56 | 877,076 | +0.47(+1.26%) |