Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 37.85 | 38.41 | 37.63 | 38.41 | 16,913 | +0.75(+1.99%) |
Jul 19, 2024 | 37.80 | 37.97 | 37.60 | 37.66 | 15,734 | -0.24(-0.63%) |
Jul 18, 2024 | 38.17 | 38.75 | 37.68 | 37.90 | 38,048 | -0.44(-1.15%) |
Jul 17, 2024 | 38.27 | 38.95 | 38.27 | 38.34 | 21,232 | -0.38(-0.98%) |
Jul 16, 2024 | 37.85 | 38.79 | 37.81 | 38.72 | 34,167 | +1.27(+3.39%) |
Jul 15, 2024 | 37.11 | 37.63 | 37.11 | 37.45 | 28,203 | +0.60(+1.63%) |
Jul 12, 2024 | 36.68 | 37.06 | 36.68 | 36.85 | 23,590 | +0.42(+1.15%) |
Jul 11, 2024 | 36.08 | 36.52 | 35.86 | 36.43 | 32,963 | +1.01(+2.85%) |
Jul 10, 2024 | 35.08 | 35.42 | 34.99 | 35.42 | 50,754 | +0.41(+1.17%) |
Jul 09, 2024 | 35.02 | 35.20 | 34.89 | 35.01 | 62,820 | -0.18(-0.51%) |
Jul 08, 2024 | 35.13 | 35.42 | 35.10 | 35.19 | 24,928 | +0.10(+0.28%) |
Jul 05, 2024 | 35.56 | 35.56 | 34.95 | 35.09 | 22,234 | -0.70(-1.96%) |
Jul 03, 2024 | 35.85 | 36.05 | 35.77 | 35.79 | 118,245 | -0.15(-0.42%) |
Jul 02, 2024 | 35.66 | 35.94 | 35.60 | 35.94 | 19,866 | +0.13(+0.36%) |
Jul 01, 2024 | 36.19 | 36.30 | 35.57 | 35.81 | 23,656 | -0.50(-1.38%) |
Jun 28, 2024 | 36.07 | 36.31 | 35.84 | 36.31 | 20,942 | +0.68(+1.91%) |
Jun 27, 2024 | 35.51 | 35.63 | 35.39 | 35.63 | 16,700 | +0.05(+0.14%) |
Jun 26, 2024 | 35.20 | 35.58 | 35.16 | 35.58 | 12,961 | +0.14(+0.40%) |
Jun 25, 2024 | 35.62 | 35.76 | 35.22 | 35.44 | 26,866 | -0.18(-0.51%) |
Jun 24, 2024 | 35.28 | 35.75 | 35.28 | 35.62 | 70,919 | +0.40(+1.13%) |
Jun 21, 2024 | 35.26 | 35.42 | 35.22 | 35.22 | 37,310 | -0.13(-0.37%) |
Jun 20, 2024 | 35.29 | 35.60 | 35.29 | 35.35 | 217,476 | -0.21(-0.59%) |
Jun 18, 2024 | 35.40 | 35.66 | 35.39 | 35.56 | 55,958 | -0.04(-0.11%) |
Jun 17, 2024 | 35.12 | 35.60 | 34.95 | 35.60 | 179,862 | +0.27(+0.76%) |
Jun 14, 2024 | 35.50 | 35.51 | 35.14 | 35.33 | 174,154 | -0.58(-1.61%) |
Jun 13, 2024 | 36.35 | 36.35 | 35.60 | 35.91 | 32,972 | -0.36(-0.99%) |
Jun 12, 2024 | 36.69 | 36.97 | 36.22 | 36.27 | 93,045 | +0.30(+0.83%) |
Jun 11, 2024 | 35.87 | 35.97 | 35.56 | 35.97 | 33,307 | -0.15(-0.41%) |
Jun 10, 2024 | 36.00 | 36.12 | 35.85 | 36.12 | 27,036 | -0.01(-0.03%) |
Jun 07, 2024 | 36.12 | 36.36 | 36.05 | 36.13 | 9,474 | -0.43(-1.17%) |
Jun 06, 2024 | 36.65 | 36.65 | 36.39 | 36.55 | 15,762 | -0.29(-0.78%) |
Jun 05, 2024 | 36.70 | 36.84 | 36.38 | 36.84 | 33,968 | +0.51(+1.40%) |
Jun 04, 2024 | 36.85 | 36.85 | 36.32 | 36.34 | 55,562 | -0.71(-1.91%) |
Jun 03, 2024 | 37.63 | 37.63 | 36.94 | 37.04 | 20,740 | -0.03(-0.08%) |
May 31, 2024 | 36.89 | 37.15 | 36.86 | 37.07 | 23,346 | +0.28(+0.76%) |
May 30, 2024 | 36.63 | 36.88 | 36.54 | 36.79 | 601,309 | +0.40(+1.09%) |
May 29, 2024 | 36.59 | 36.59 | 36.29 | 36.40 | 21,347 | -0.63(-1.69%) |
May 28, 2024 | 37.08 | 37.23 | 36.78 | 37.02 | 38,204 | +0.11(+0.30%) |
May 24, 2024 | 36.89 | 36.91 | 36.73 | 36.91 | 19,826 | +0.35(+0.97%) |
May 23, 2024 | 37.27 | 37.27 | 36.33 | 36.56 | 19,945 | -0.68(-1.83%) |
May 22, 2024 | 37.42 | 37.42 | 37.00 | 37.24 | 51,868 | -0.18(-0.48%) |
May 21, 2024 | 37.31 | 37.43 | 37.28 | 37.42 | 74,783 | -0.10(-0.27%) |
May 20, 2024 | 37.54 | 37.80 | 37.36 | 37.52 | 41,899 | -0.14(-0.37%) |
May 17, 2024 | 37.58 | 37.66 | 37.46 | 37.66 | 12,960 | +0.07(+0.19%) |
May 16, 2024 | 37.43 | 37.59 | 37.40 | 37.59 | 12,035 | -0.05(-0.13%) |
May 15, 2024 | 37.82 | 37.82 | 37.37 | 37.64 | 17,770 | +0.18(+0.48%) |
May 14, 2024 | 37.44 | 37.46 | 37.16 | 37.46 | 13,893 | +0.46(+1.24%) |
May 13, 2024 | 37.18 | 37.26 | 36.95 | 37.00 | 14,283 | +0.10(+0.27%) |
May 10, 2024 | 37.31 | 37.31 | 36.71 | 36.90 | 17,857 | -0.28(-0.75%) |
May 09, 2024 | 36.59 | 37.18 | 36.59 | 37.18 | 18,096 | +0.48(+1.30%) |
May 08, 2024 | 36.29 | 36.70 | 36.29 | 36.70 | 23,143 | +0.12(+0.33%) |
May 07, 2024 | 36.56 | 36.83 | 36.53 | 36.58 | 38,242 | -0.05(-0.14%) |
May 06, 2024 | 36.41 | 36.70 | 36.41 | 36.63 | 42,240 | +0.28(+0.77%) |
May 03, 2024 | 36.60 | 36.62 | 36.19 | 36.36 | 18,582 | +0.19(+0.52%) |
May 02, 2024 | 35.62 | 36.17 | 35.55 | 36.17 | 14,330 | +0.71(+1.99%) |