Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.26 | 37.27 | 36.44 | 36.76 | 440,172 | -0.63(-1.68%) |
Jul 18, 2024 | 37.19 | 37.73 | 37.15 | 37.39 | 508,100 | +0.09(+0.24%) |
Jul 17, 2024 | 36.98 | 37.82 | 36.98 | 37.30 | 700,406 | +0.42(+1.14%) |
Jul 16, 2024 | 36.07 | 36.90 | 36.03 | 36.88 | 469,513 | +1.09(+3.05%) |
Jul 15, 2024 | 35.88 | 36.08 | 35.72 | 35.79 | 403,670 | -0.26(-0.72%) |
Jul 12, 2024 | 35.92 | 36.46 | 35.92 | 36.05 | 457,480 | +0.36(+1.01%) |
Jul 11, 2024 | 34.77 | 35.76 | 34.72 | 35.69 | 414,716 | +1.38(+4.02%) |
Jul 10, 2024 | 34.09 | 34.32 | 33.95 | 34.31 | 325,745 | +0.41(+1.21%) |
Jul 09, 2024 | 33.45 | 34.00 | 33.45 | 33.90 | 537,111 | +0.33(+0.98%) |
Jul 08, 2024 | 33.84 | 34.01 | 33.51 | 33.57 | 350,090 | -0.19(-0.56%) |
Jul 05, 2024 | 33.90 | 33.99 | 33.72 | 33.76 | 308,267 | -0.12(-0.35%) |
Jul 03, 2024 | 33.98 | 34.18 | 33.83 | 33.88 | 201,201 | -0.08(-0.24%) |
Jul 02, 2024 | 34.20 | 34.27 | 33.91 | 33.96 | 414,562 | -0.24(-0.70%) |
Jul 01, 2024 | 34.93 | 34.94 | 34.04 | 34.20 | 493,303 | -0.41(-1.18%) |
Jun 28, 2024 | 34.56 | 34.64 | 34.32 | 34.61 | 1,067,134 | +0.24(+0.70%) |
Jun 27, 2024 | 33.95 | 34.44 | 33.87 | 34.37 | 679,730 | +0.49(+1.45%) |
Jun 26, 2024 | 33.79 | 34.10 | 33.67 | 33.88 | 815,840 | -0.12(-0.35%) |
Jun 25, 2024 | 34.44 | 34.74 | 33.70 | 34.00 | 445,232 | -0.48(-1.39%) |
Jun 24, 2024 | 33.85 | 34.61 | 33.80 | 34.48 | 475,262 | +0.78(+2.31%) |
Jun 21, 2024 | 33.89 | 34.03 | 33.58 | 33.70 | 1,157,931 | -0.12(-0.35%) |
Jun 20, 2024 | 34.09 | 34.26 | 33.77 | 33.82 | 416,736 | -0.23(-0.68%) |
Jun 18, 2024 | 33.99 | 34.19 | 33.89 | 34.05 | 382,586 | -0.13(-0.38%) |
Jun 17, 2024 | 34.00 | 34.38 | 33.85 | 34.18 | 401,848 | -0.02(-0.06%) |
Jun 14, 2024 | 34.29 | 34.52 | 33.95 | 34.20 | 476,880 | -0.40(-1.16%) |
Jun 13, 2024 | 34.68 | 34.81 | 34.45 | 34.60 | 347,594 | -0.12(-0.35%) |
Jun 12, 2024 | 35.51 | 35.51 | 34.70 | 34.72 | 473,665 | -0.21(-0.60%) |
Jun 11, 2024 | 34.80 | 35.12 | 34.73 | 34.93 | 438,127 | -0.10(-0.29%) |
Jun 10, 2024 | 34.88 | 35.18 | 34.73 | 35.03 | 470,903 | -0.01(-0.03%) |
Jun 07, 2024 | 35.12 | 35.30 | 34.92 | 35.04 | 565,090 | -0.49(-1.38%) |
Jun 06, 2024 | 35.84 | 36.01 | 35.46 | 35.53 | 433,773 | -0.40(-1.11%) |
Jun 05, 2024 | 36.54 | 36.74 | 35.92 | 35.93 | 359,251 | -0.51(-1.40%) |
Jun 04, 2024 | 36.51 | 36.75 | 36.34 | 36.44 | 408,824 | -0.20(-0.55%) |
Jun 03, 2024 | 37.09 | 37.24 | 36.48 | 36.64 | 406,811 | -0.34(-0.92%) |
May 31, 2024 | 36.27 | 37.03 | 36.08 | 36.98 | 772,305 | +0.72(+1.99%) |
May 30, 2024 | 36.26 | 36.37 | 35.97 | 36.26 | 594,115 | +0.22(+0.61%) |
May 29, 2024 | 36.18 | 36.18 | 35.84 | 36.04 | 272,971 | -0.41(-1.12%) |
May 28, 2024 | 36.85 | 37.06 | 36.43 | 36.45 | 327,148 | -0.33(-0.90%) |
May 24, 2024 | 36.98 | 36.98 | 36.60 | 36.78 | 255,886 | +0.07(+0.19%) |
May 23, 2024 | 37.46 | 37.46 | 36.48 | 36.71 | 441,337 | -0.85(-2.26%) |
May 22, 2024 | 37.62 | 37.88 | 37.40 | 37.56 | 424,474 | -0.27(-0.70%) |
May 21, 2024 | 37.84 | 38.03 | 37.65 | 37.83 | 359,205 | -0.02(-0.05%) |
May 20, 2024 | 37.85 | 38.11 | 37.74 | 37.84 | 435,551 | -0.06(-0.16%) |
May 17, 2024 | 38.04 | 38.12 | 37.80 | 37.90 | 363,182 | -0.06(-0.16%) |
May 16, 2024 | 37.73 | 38.07 | 37.60 | 37.96 | 446,561 | +0.24(+0.63%) |
May 15, 2024 | 38.11 | 38.11 | 37.58 | 37.73 | 456,495 | -0.05(-0.13%) |
May 14, 2024 | 38.16 | 38.16 | 37.60 | 37.78 | 408,983 | -0.01(-0.03%) |
May 13, 2024 | 38.08 | 38.43 | 37.77 | 37.79 | 412,707 | -0.16(-0.42%) |
May 10, 2024 | 37.77 | 37.97 | 37.44 | 37.94 | 310,471 | +0.23(+0.60%) |
May 09, 2024 | 37.20 | 37.83 | 37.03 | 37.72 | 427,099 | +0.57(+1.54%) |
May 08, 2024 | 37.05 | 37.35 | 36.99 | 37.14 | 430,184 | -0.14(-0.37%) |
May 07, 2024 | 37.06 | 37.37 | 36.79 | 37.28 | 440,469 | +0.37(+0.99%) |
May 06, 2024 | 37.03 | 37.31 | 36.79 | 36.92 | 378,263 | +0.08(+0.21%) |
May 03, 2024 | 37.49 | 37.49 | 36.65 | 36.84 | 520,726 | +0.50(+1.39%) |
May 02, 2024 | 36.23 | 36.38 | 35.85 | 36.33 | 484,075 | +0.15(+0.41%) |