Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.44 | 37.44 | 35.57 | 35.89 | 828,486 | -1.32(-3.55%) |
Jul 18, 2024 | 36.95 | 37.87 | 36.72 | 37.21 | 1,458,274 | +0.20(+0.54%) |
Jul 17, 2024 | 37.30 | 38.08 | 36.72 | 37.01 | 1,133,656 | -0.17(-0.46%) |
Jul 16, 2024 | 36.86 | 37.32 | 36.46 | 37.18 | 834,959 | +0.60(+1.64%) |
Jul 15, 2024 | 36.82 | 37.27 | 36.19 | 36.58 | 1,382,287 | -0.08(-0.22%) |
Jul 12, 2024 | 37.04 | 37.24 | 36.61 | 36.66 | 684,558 | +0.00(+0.00%) |
Jul 11, 2024 | 36.32 | 37.05 | 36.20 | 36.66 | 847,130 | +0.47(+1.30%) |
Jul 10, 2024 | 35.90 | 36.29 | 35.81 | 36.19 | 695,280 | +0.35(+0.98%) |
Jul 09, 2024 | 35.91 | 36.05 | 35.58 | 35.84 | 731,283 | -0.12(-0.33%) |
Jul 08, 2024 | 36.22 | 36.43 | 35.87 | 35.96 | 799,463 | -0.26(-0.72%) |
Jul 05, 2024 | 35.85 | 36.36 | 35.62 | 36.22 | 910,875 | +0.35(+0.98%) |
Jul 03, 2024 | 35.65 | 35.96 | 35.44 | 35.87 | 422,812 | +0.07(+0.20%) |
Jul 02, 2024 | 36.19 | 36.19 | 35.46 | 35.80 | 813,649 | +0.03(+0.08%) |
Jul 01, 2024 | 36.11 | 36.40 | 35.42 | 35.77 | 817,601 | -0.36(-1.00%) |
Jun 28, 2024 | 35.79 | 36.33 | 35.53 | 36.13 | 1,687,448 | +0.44(+1.23%) |
Jun 27, 2024 | 38.27 | 38.44 | 35.23 | 35.69 | 1,761,461 | -0.47(-1.30%) |
Jun 26, 2024 | 36.73 | 36.91 | 36.10 | 36.16 | 1,284,103 | -0.86(-2.32%) |
Jun 25, 2024 | 36.86 | 37.43 | 36.35 | 37.02 | 1,005,906 | +0.26(+0.71%) |
Jun 24, 2024 | 37.04 | 37.30 | 36.59 | 36.76 | 915,147 | -0.18(-0.49%) |
Jun 21, 2024 | 36.26 | 37.07 | 36.17 | 36.94 | 1,283,620 | +0.65(+1.79%) |
Jun 20, 2024 | 36.34 | 36.78 | 36.17 | 36.29 | 541,273 | -0.21(-0.58%) |
Jun 18, 2024 | 35.95 | 36.66 | 35.74 | 36.50 | 633,226 | +0.41(+1.14%) |
Jun 17, 2024 | 36.47 | 36.59 | 35.89 | 36.09 | 707,074 | -0.33(-0.91%) |
Jun 14, 2024 | 36.67 | 36.94 | 36.33 | 36.42 | 506,164 | -0.18(-0.49%) |
Jun 13, 2024 | 36.67 | 36.82 | 36.34 | 36.60 | 427,159 | -0.15(-0.41%) |
Jun 12, 2024 | 37.27 | 37.27 | 36.64 | 36.75 | 777,781 | -0.28(-0.76%) |
Jun 11, 2024 | 36.55 | 37.05 | 36.13 | 37.03 | 505,951 | +0.29(+0.79%) |
Jun 10, 2024 | 36.87 | 36.88 | 35.96 | 36.74 | 491,673 | -0.44(-1.18%) |
Jun 07, 2024 | 36.92 | 37.40 | 36.79 | 37.18 | 422,382 | +0.08(+0.22%) |
Jun 06, 2024 | 37.22 | 37.55 | 37.06 | 37.10 | 321,274 | -0.25(-0.67%) |
Jun 05, 2024 | 37.56 | 37.56 | 37.14 | 37.35 | 348,419 | -0.21(-0.56%) |
Jun 04, 2024 | 37.77 | 37.78 | 37.12 | 37.56 | 614,318 | -0.19(-0.50%) |
Jun 03, 2024 | 38.48 | 38.84 | 37.60 | 37.75 | 758,383 | -0.74(-1.92%) |
May 31, 2024 | 37.58 | 38.57 | 37.58 | 38.49 | 607,666 | +0.86(+2.29%) |
May 30, 2024 | 37.11 | 37.96 | 36.96 | 37.63 | 665,888 | +0.89(+2.42%) |
May 29, 2024 | 36.80 | 37.08 | 36.66 | 36.74 | 486,941 | -0.22(-0.60%) |
May 28, 2024 | 37.12 | 37.52 | 36.47 | 36.96 | 541,581 | -0.25(-0.67%) |
May 24, 2024 | 37.31 | 37.31 | 36.93 | 37.21 | 436,440 | +0.09(+0.24%) |
May 23, 2024 | 37.42 | 37.51 | 36.99 | 37.12 | 532,719 | -0.37(-0.99%) |
May 22, 2024 | 37.63 | 37.77 | 37.44 | 37.49 | 507,405 | -0.30(-0.79%) |
May 21, 2024 | 37.73 | 37.87 | 37.18 | 37.79 | 573,759 | +0.05(+0.13%) |
May 20, 2024 | 37.48 | 37.99 | 37.23 | 37.74 | 601,542 | +0.21(+0.56%) |
May 17, 2024 | 37.43 | 37.55 | 36.85 | 37.53 | 908,347 | +0.03(+0.08%) |
May 16, 2024 | 37.27 | 37.64 | 36.98 | 37.50 | 537,333 | +0.35(+0.94%) |
May 15, 2024 | 37.97 | 37.97 | 36.91 | 37.15 | 710,878 | -0.70(-1.85%) |
May 14, 2024 | 38.25 | 38.83 | 37.69 | 37.85 | 599,617 | -0.29(-0.76%) |
May 13, 2024 | 37.65 | 38.22 | 37.49 | 38.14 | 422,194 | +0.43(+1.14%) |
May 10, 2024 | 37.59 | 38.42 | 37.59 | 37.71 | 723,264 | +0.13(+0.35%) |
May 09, 2024 | 37.36 | 37.60 | 36.91 | 37.58 | 556,989 | +0.28(+0.75%) |
May 08, 2024 | 37.00 | 37.57 | 37.00 | 37.30 | 521,465 | +0.00(+0.00%) |
May 07, 2024 | 36.94 | 37.58 | 36.94 | 37.30 | 716,056 | +0.53(+1.44%) |
May 06, 2024 | 37.36 | 37.63 | 36.39 | 36.77 | 853,672 | -0.57(-1.53%) |
May 03, 2024 | 37.21 | 37.50 | 36.63 | 37.34 | 789,358 | +0.31(+0.84%) |
May 02, 2024 | 36.75 | 37.12 | 36.48 | 37.03 | 909,960 | +0.28(+0.76%) |