Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.01 | 38.04 | 37.99 | 37.99 | 1,164 | +0.27(+0.72%) |
Jul 25, 2024 | 37.81 | 38.07 | 37.72 | 37.72 | 5,261 | -0.13(-0.33%) |
Jul 24, 2024 | 38.01 | 38.03 | 37.85 | 37.85 | 4,940 | -0.51(-1.32%) |
Jul 23, 2024 | 38.46 | 38.46 | 38.35 | 38.35 | 34,266 | -0.04(-0.11%) |
Jul 22, 2024 | 38.34 | 38.41 | 38.32 | 38.39 | 2,802 | +0.25(+0.65%) |
Jul 19, 2024 | 38.26 | 38.27 | 38.14 | 38.14 | 4,064 | -0.14(-0.36%) |
Jul 18, 2024 | 38.25 | 38.29 | 38.24 | 38.28 | 3,844 | -0.18(-0.47%) |
Jul 17, 2024 | 38.46 | 38.48 | 38.46 | 38.46 | 4,931 | -0.24(-0.62%) |
Jul 16, 2024 | 38.60 | 38.70 | 38.60 | 38.70 | 6,044 | +0.12(+0.31%) |
Jul 15, 2024 | 38.61 | 38.63 | 38.56 | 38.58 | 3,288 | +0.03(+0.07%) |
Jul 12, 2024 | 38.56 | 38.68 | 38.55 | 38.55 | 7,507 | +0.10(+0.27%) |
Jul 11, 2024 | 38.57 | 38.61 | 38.38 | 38.45 | 3,389 | -0.13(-0.32%) |
Jul 10, 2024 | 38.43 | 38.58 | 38.41 | 38.58 | 3,003 | +0.17(+0.44%) |
Jul 09, 2024 | 38.40 | 38.43 | 38.37 | 38.41 | 3,144 | -0.02(-0.06%) |
Jul 08, 2024 | 38.33 | 38.43 | 38.33 | 38.43 | 4,025 | +0.06(+0.15%) |
Jul 05, 2024 | 38.31 | 38.38 | 38.31 | 38.37 | 10,902 | +0.12(+0.32%) |
Jul 03, 2024 | 38.23 | 38.25 | 38.23 | 38.25 | 495 | +0.09(+0.24%) |
Jul 02, 2024 | 38.04 | 38.16 | 38.04 | 38.16 | 2,669 | +0.12(+0.32%) |
Jul 01, 2024 | 38.01 | 38.04 | 37.98 | 38.04 | 803 | +0.06(+0.17%) |
Jun 28, 2024 | 38.08 | 38.15 | 37.98 | 37.98 | 11,213 | -0.03(-0.09%) |
Jun 27, 2024 | 37.99 | 38.01 | 37.99 | 38.01 | 1,209 | +0.00(+0.01%) |
Jun 26, 2024 | 37.92 | 38.01 | 37.92 | 38.01 | 33,272 | +0.07(+0.19%) |
Jun 25, 2024 | 37.90 | 37.95 | 37.87 | 37.94 | 14,583 | +0.08(+0.20%) |
Jun 24, 2024 | 37.95 | 37.96 | 37.86 | 37.86 | 919 | -0.05(-0.13%) |
Jun 21, 2024 | 37.93 | 37.93 | 37.88 | 37.91 | 5,656 | -0.02(-0.04%) |
Jun 20, 2024 | 38.00 | 38.08 | 37.91 | 37.92 | 9,949 | -0.07(-0.20%) |
Jun 18, 2024 | 38.00 | 38.00 | 37.97 | 38.00 | 9,709 | +0.06(+0.16%) |
Jun 17, 2024 | 37.69 | 38.02 | 37.69 | 37.94 | 4,394 | +0.16(+0.43%) |
Jun 14, 2024 | 37.70 | 37.78 | 37.70 | 37.78 | 4,618 | -0.02(-0.04%) |
Jun 13, 2024 | 37.71 | 37.79 | 37.71 | 37.79 | 601 | +0.04(+0.10%) |
Jun 12, 2024 | 37.78 | 37.81 | 37.66 | 37.75 | 41,031 | +0.22(+0.59%) |
Jun 11, 2024 | 37.35 | 37.53 | 37.35 | 37.53 | 2,980 | +0.06(+0.16%) |
Jun 10, 2024 | 37.44 | 37.48 | 37.43 | 37.47 | 2,512 | +0.04(+0.11%) |
Jun 07, 2024 | 37.45 | 37.49 | 37.43 | 37.43 | 2,420 | -0.01(-0.03%) |
Jun 06, 2024 | 37.50 | 37.50 | 37.42 | 37.44 | 1,364 | +0.00(+0.00%) |
Jun 05, 2024 | 37.22 | 37.46 | 37.20 | 37.44 | 3,577 | +0.25(+0.68%) |
Jun 04, 2024 | 37.14 | 37.19 | 37.05 | 37.19 | 22,810 | +0.07(+0.18%) |
Jun 03, 2024 | 37.19 | 37.20 | 37.07 | 37.12 | 14,704 | +0.02(+0.07%) |
May 31, 2024 | 36.91 | 37.10 | 36.76 | 37.10 | 4,831 | +0.18(+0.50%) |
May 30, 2024 | 36.94 | 37.04 | 36.90 | 36.91 | 7,245 | -0.15(-0.39%) |
May 29, 2024 | 37.07 | 37.12 | 37.06 | 37.06 | 30,096 | -0.13(-0.36%) |
May 28, 2024 | 37.24 | 37.26 | 37.10 | 37.19 | 6,378 | +0.00(+0.01%) |
May 24, 2024 | 37.31 | 37.31 | 37.12 | 37.19 | 29,551 | +0.17(+0.45%) |
May 23, 2024 | 37.22 | 37.22 | 36.97 | 37.02 | 14,898 | -0.13(-0.36%) |
May 22, 2024 | 37.28 | 37.29 | 37.10 | 37.16 | 13,068 | -0.11(-0.30%) |
May 21, 2024 | 37.20 | 37.27 | 37.20 | 37.27 | 14,755 | +0.07(+0.20%) |
May 20, 2024 | 37.27 | 37.27 | 37.19 | 37.20 | 13,386 | +0.05(+0.13%) |
May 17, 2024 | 37.14 | 37.16 | 37.10 | 37.15 | 4,552 | +0.03(+0.08%) |
May 16, 2024 | 37.20 | 37.21 | 37.12 | 37.12 | 22,088 | -0.04(-0.11%) |
May 15, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 9,256 | +0.27(+0.73%) |
May 14, 2024 | 36.76 | 36.89 | 36.75 | 36.89 | 30,512 | +0.14(+0.38%) |
May 13, 2024 | 36.79 | 36.80 | 36.74 | 36.75 | 6,195 | -0.02(-0.04%) |
May 10, 2024 | 36.78 | 36.83 | 36.71 | 36.77 | 14,697 | +0.07(+0.19%) |
May 09, 2024 | 36.58 | 36.71 | 36.58 | 36.70 | 350,442 | +0.11(+0.29%) |
May 08, 2024 | 36.52 | 36.60 | 36.52 | 36.59 | 47,617 | +0.02(+0.04%) |
May 07, 2024 | 36.55 | 36.62 | 36.55 | 36.58 | 26,821 | +0.03(+0.07%) |
May 06, 2024 | 36.41 | 36.55 | 36.40 | 36.55 | 27,162 | +0.26(+0.72%) |
May 03, 2024 | 36.27 | 36.33 | 36.24 | 36.29 | 41,162 | +0.35(+0.97%) |
May 02, 2024 | 35.96 | 36.00 | 35.74 | 35.94 | 27,272 | +0.18(+0.52%) |