Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 38.24 | 39.13 | 38.16 | 39.04 | 220,638 | +1.15(+3.04%) |
Jul 15, 2024 | 37.97 | 38.19 | 37.70 | 37.89 | 215,239 | +0.01(+0.03%) |
Jul 12, 2024 | 37.68 | 38.18 | 37.50 | 37.88 | 190,139 | +0.55(+1.47%) |
Jul 11, 2024 | 36.60 | 37.43 | 36.47 | 37.33 | 308,431 | +1.29(+3.58%) |
Jul 10, 2024 | 35.65 | 36.16 | 35.59 | 36.04 | 207,068 | +0.56(+1.58%) |
Jul 09, 2024 | 35.28 | 35.57 | 35.10 | 35.48 | 337,173 | +0.23(+0.65%) |
Jul 08, 2024 | 35.44 | 35.61 | 35.14 | 35.25 | 168,763 | -0.06(-0.17%) |
Jul 05, 2024 | 35.56 | 35.76 | 35.28 | 35.31 | 147,721 | -0.22(-0.62%) |
Jul 03, 2024 | 35.89 | 36.10 | 35.40 | 35.53 | 108,963 | -0.38(-1.06%) |
Jul 02, 2024 | 35.90 | 36.13 | 35.75 | 35.91 | 162,206 | +0.18(+0.50%) |
Jul 01, 2024 | 36.09 | 36.24 | 35.59 | 35.73 | 343,324 | -0.38(-1.05%) |
Jun 28, 2024 | 35.93 | 36.12 | 35.64 | 36.11 | 632,133 | +0.43(+1.21%) |
Jun 27, 2024 | 35.40 | 35.80 | 35.22 | 35.68 | 160,315 | +0.34(+0.96%) |
Jun 26, 2024 | 35.00 | 35.35 | 34.90 | 35.34 | 319,961 | +0.11(+0.31%) |
Jun 25, 2024 | 35.40 | 35.48 | 35.06 | 35.23 | 231,063 | -0.16(-0.45%) |
Jun 24, 2024 | 35.06 | 35.47 | 35.02 | 35.39 | 265,442 | +0.44(+1.26%) |
Jun 21, 2024 | 35.32 | 35.49 | 34.85 | 34.95 | 550,678 | -0.26(-0.74%) |
Jun 20, 2024 | 35.10 | 35.85 | 35.10 | 35.21 | 299,031 | +0.19(+0.54%) |
Jun 18, 2024 | 35.26 | 35.60 | 34.82 | 35.02 | 295,376 | -0.43(-1.21%) |
Jun 17, 2024 | 35.30 | 35.84 | 35.30 | 35.45 | 182,789 | +0.03(+0.08%) |
Jun 14, 2024 | 35.35 | 35.58 | 35.28 | 35.42 | 268,127 | -0.08(-0.23%) |
Jun 13, 2024 | 35.60 | 35.76 | 35.28 | 35.50 | 278,055 | -0.17(-0.48%) |
Jun 12, 2024 | 36.42 | 36.58 | 35.64 | 35.67 | 256,068 | -0.10(-0.28%) |
Jun 11, 2024 | 35.69 | 35.89 | 35.65 | 35.77 | 191,574 | -0.22(-0.61%) |
Jun 10, 2024 | 35.99 | 36.13 | 35.75 | 35.99 | 192,231 | -0.13(-0.36%) |
Jun 07, 2024 | 36.12 | 36.53 | 35.91 | 36.12 | 167,671 | -0.43(-1.18%) |
Jun 06, 2024 | 36.91 | 37.00 | 36.51 | 36.55 | 152,098 | -0.35(-0.95%) |
Jun 05, 2024 | 37.50 | 37.50 | 36.89 | 36.90 | 177,016 | -0.46(-1.23%) |
Jun 04, 2024 | 37.51 | 37.71 | 37.07 | 37.36 | 144,618 | -0.22(-0.59%) |
Jun 03, 2024 | 37.50 | 38.04 | 37.40 | 37.58 | 203,010 | +0.16(+0.43%) |
May 31, 2024 | 36.96 | 37.73 | 36.95 | 37.42 | 346,814 | +0.49(+1.33%) |
May 30, 2024 | 35.94 | 37.19 | 35.82 | 36.93 | 328,518 | +1.55(+4.38%) |
May 29, 2024 | 35.50 | 35.67 | 35.17 | 35.38 | 224,994 | -0.29(-0.81%) |
May 28, 2024 | 36.36 | 36.45 | 35.54 | 35.67 | 331,952 | -0.56(-1.55%) |
May 24, 2024 | 36.13 | 36.61 | 36.09 | 36.23 | 245,734 | -0.50(-1.36%) |
May 23, 2024 | 37.98 | 37.98 | 36.68 | 36.73 | 188,570 | -1.25(-3.29%) |
May 22, 2024 | 38.52 | 38.71 | 37.96 | 37.98 | 175,957 | -0.77(-1.99%) |
May 21, 2024 | 38.74 | 39.08 | 38.57 | 38.75 | 146,073 | +0.04(+0.10%) |
May 20, 2024 | 38.45 | 38.98 | 38.43 | 38.71 | 231,068 | +0.17(+0.44%) |
May 17, 2024 | 38.57 | 38.89 | 38.25 | 38.54 | 229,534 | +0.05(+0.13%) |
May 16, 2024 | 38.19 | 38.55 | 38.00 | 38.49 | 182,381 | +0.34(+0.89%) |
May 15, 2024 | 38.35 | 38.53 | 38.01 | 38.15 | 182,673 | +0.16(+0.42%) |
May 14, 2024 | 38.63 | 38.84 | 37.67 | 37.99 | 374,557 | -0.49(-1.27%) |
May 13, 2024 | 38.76 | 39.10 | 38.27 | 38.48 | 196,274 | -0.16(-0.41%) |
May 10, 2024 | 38.42 | 38.64 | 38.00 | 38.64 | 209,770 | +0.28(+0.73%) |
May 09, 2024 | 38.35 | 38.61 | 38.11 | 38.36 | 210,675 | -0.11(-0.29%) |
May 08, 2024 | 38.15 | 38.77 | 37.98 | 38.47 | 327,471 | +0.10(+0.26%) |
May 07, 2024 | 38.04 | 38.51 | 37.90 | 38.37 | 243,596 | +0.51(+1.35%) |
May 06, 2024 | 37.91 | 38.15 | 36.80 | 37.86 | 334,776 | -0.77(-1.99%) |
May 03, 2024 | 39.07 | 39.19 | 38.20 | 38.63 | 242,306 | -0.16(-0.41%) |
May 02, 2024 | 38.34 | 38.86 | 38.04 | 38.79 | 251,550 | +0.62(+1.62%) |