Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 37.96 | 38.22 | 37.61 | 38.20 | 25,331 | +0.38(+1.00%) |
Jul 19, 2024 | 38.18 | 38.18 | 37.82 | 37.82 | 9,098 | -0.48(-1.26%) |
Jul 18, 2024 | 38.60 | 39.09 | 38.13 | 38.30 | 6,841 | -0.58(-1.48%) |
Jul 17, 2024 | 39.30 | 39.30 | 38.83 | 38.88 | 42,400 | -0.35(-0.90%) |
Jul 16, 2024 | 38.63 | 39.24 | 38.59 | 39.23 | 7,793 | +1.27(+3.34%) |
Jul 15, 2024 | 37.89 | 38.22 | 37.89 | 37.96 | 4,244 | +0.52(+1.40%) |
Jul 12, 2024 | 37.55 | 37.55 | 37.44 | 37.44 | 2,786 | +0.25(+0.69%) |
Jul 11, 2024 | 36.42 | 37.19 | 36.41 | 37.19 | 5,283 | +1.11(+3.08%) |
Jul 10, 2024 | 35.82 | 36.07 | 35.72 | 36.07 | 9,141 | +0.59(+1.67%) |
Jul 09, 2024 | 35.81 | 35.81 | 35.48 | 35.48 | 13,233 | -0.24(-0.67%) |
Jul 08, 2024 | 36.01 | 36.01 | 35.59 | 35.72 | 72,409 | +0.17(+0.48%) |
Jul 05, 2024 | 36.28 | 36.28 | 35.42 | 35.55 | 11,988 | -0.46(-1.28%) |
Jul 03, 2024 | 36.18 | 36.29 | 36.01 | 36.01 | 3,211 | +0.02(+0.06%) |
Jul 02, 2024 | 36.13 | 36.13 | 35.89 | 35.99 | 5,567 | +0.05(+0.13%) |
Jul 01, 2024 | 35.81 | 35.98 | 35.62 | 35.94 | 35,693 | +0.06(+0.17%) |
Jun 28, 2024 | 35.84 | 36.02 | 35.65 | 35.88 | 8,741 | +0.35(+0.99%) |
Jun 27, 2024 | 35.57 | 35.61 | 35.40 | 35.53 | 9,890 | +0.06(+0.16%) |
Jun 26, 2024 | 35.41 | 35.48 | 35.31 | 35.47 | 18,465 | -0.00(-0.01%) |
Jun 25, 2024 | 35.56 | 35.57 | 35.35 | 35.47 | 10,088 | -0.24(-0.67%) |
Jun 24, 2024 | 35.33 | 36.07 | 35.33 | 35.71 | 214,291 | +0.47(+1.32%) |
Jun 21, 2024 | 35.24 | 35.26 | 35.07 | 35.25 | 17,593 | +0.04(+0.11%) |
Jun 20, 2024 | 35.30 | 35.41 | 35.21 | 35.21 | 17,668 | -0.13(-0.38%) |
Jun 18, 2024 | 35.35 | 35.45 | 35.29 | 35.34 | 6,754 | +0.00(+0.01%) |
Jun 17, 2024 | 35.11 | 35.40 | 34.90 | 35.34 | 10,035 | +0.26(+0.74%) |
Jun 14, 2024 | 35.07 | 35.12 | 34.96 | 35.08 | 11,302 | -0.50(-1.41%) |
Jun 13, 2024 | 35.62 | 35.62 | 35.31 | 35.58 | 25,521 | -0.40(-1.10%) |
Jun 12, 2024 | 36.41 | 36.41 | 35.85 | 35.98 | 9,312 | +0.48(+1.34%) |
Jun 11, 2024 | 35.32 | 35.52 | 35.19 | 35.50 | 15,910 | -0.04(-0.11%) |
Jun 10, 2024 | 35.41 | 35.65 | 35.32 | 35.54 | 44,120 | -0.12(-0.32%) |
Jun 07, 2024 | 35.55 | 35.88 | 35.55 | 35.66 | 11,170 | -0.23(-0.65%) |
Jun 06, 2024 | 35.88 | 35.94 | 35.86 | 35.89 | 3,624 | -0.06(-0.18%) |
Jun 05, 2024 | 35.85 | 35.96 | 35.72 | 35.95 | 6,514 | +0.32(+0.90%) |
Jun 04, 2024 | 36.01 | 36.01 | 35.63 | 35.63 | 23,540 | -0.72(-1.99%) |
Jun 03, 2024 | 36.56 | 36.56 | 36.24 | 36.35 | 4,641 | -0.12(-0.34%) |
May 31, 2024 | 36.33 | 36.49 | 36.06 | 36.48 | 11,175 | +0.31(+0.85%) |
May 30, 2024 | 35.74 | 36.26 | 35.74 | 36.17 | 3,972 | +0.47(+1.31%) |
May 29, 2024 | 35.93 | 35.94 | 35.67 | 35.70 | 12,808 | -0.47(-1.29%) |
May 28, 2024 | 36.36 | 36.36 | 36.10 | 36.17 | 3,139 | -0.08(-0.23%) |
May 24, 2024 | 36.12 | 36.25 | 36.12 | 36.25 | 3,596 | +0.30(+0.83%) |
May 23, 2024 | 36.27 | 36.32 | 35.86 | 35.95 | 3,742 | -0.45(-1.24%) |
May 22, 2024 | 36.41 | 36.65 | 36.32 | 36.40 | 6,357 | -0.26(-0.70%) |
May 21, 2024 | 36.63 | 36.67 | 36.56 | 36.66 | 6,047 | -0.17(-0.46%) |
May 20, 2024 | 36.64 | 36.87 | 36.64 | 36.83 | 7,689 | +0.27(+0.75%) |
May 17, 2024 | 36.63 | 36.64 | 36.52 | 36.55 | 14,388 | -0.02(-0.07%) |
May 16, 2024 | 36.70 | 36.70 | 36.58 | 36.58 | 36,797 | -0.17(-0.46%) |
May 15, 2024 | 36.92 | 36.92 | 36.65 | 36.75 | 8,201 | +0.23(+0.62%) |
May 14, 2024 | 36.52 | 36.52 | 36.38 | 36.52 | 2,148 | +0.28(+0.77%) |
May 13, 2024 | 36.47 | 36.47 | 36.24 | 36.24 | 10,807 | -0.17(-0.47%) |
May 10, 2024 | 36.40 | 36.45 | 36.25 | 36.41 | 6,735 | -0.09(-0.25%) |
May 09, 2024 | 36.35 | 36.53 | 36.28 | 36.50 | 7,932 | +0.30(+0.83%) |
May 08, 2024 | 36.14 | 36.25 | 36.03 | 36.20 | 6,064 | -0.22(-0.61%) |
May 07, 2024 | 36.57 | 36.60 | 36.42 | 36.42 | 8,833 | -0.20(-0.55%) |
May 06, 2024 | 36.76 | 36.76 | 36.59 | 36.62 | 7,272 | +0.16(+0.44%) |
May 03, 2024 | 36.69 | 36.69 | 36.36 | 36.46 | 3,897 | +0.08(+0.22%) |
May 02, 2024 | 36.68 | 36.68 | 35.91 | 36.38 | 8,646 | -0.17(-0.48%) |