Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 38.65 | 38.91 | 38.53 | 38.88 | 274,970 | +0.38(+0.99%) |
Jul 15, 2024 | 38.45 | 38.78 | 38.35 | 38.50 | 223,726 | +0.19(+0.50%) |
Jul 12, 2024 | 38.00 | 38.63 | 37.96 | 38.31 | 223,060 | +0.41(+1.08%) |
Jul 11, 2024 | 38.26 | 38.29 | 37.83 | 37.90 | 160,987 | -0.22(-0.58%) |
Jul 10, 2024 | 37.98 | 38.16 | 37.74 | 38.12 | 111,297 | +0.20(+0.53%) |
Jul 09, 2024 | 38.03 | 38.13 | 37.89 | 37.92 | 155,839 | -0.03(-0.08%) |
Jul 08, 2024 | 37.85 | 37.99 | 37.79 | 37.95 | 190,878 | +0.17(+0.45%) |
Jul 05, 2024 | 37.70 | 37.82 | 37.55 | 37.78 | 139,617 | +0.14(+0.37%) |
Jul 03, 2024 | 37.43 | 37.71 | 37.39 | 37.64 | 166,232 | +0.21(+0.56%) |
Jul 02, 2024 | 37.07 | 37.43 | 36.94 | 37.43 | 293,281 | +0.28(+0.75%) |
Jul 01, 2024 | 37.38 | 37.38 | 36.79 | 37.15 | 433,818 | -0.11(-0.30%) |
Jun 28, 2024 | 37.40 | 37.75 | 37.16 | 37.26 | 198,876 | -0.05(-0.13%) |
Jun 27, 2024 | 37.11 | 37.31 | 37.10 | 37.31 | 197,460 | +0.28(+0.76%) |
Jun 26, 2024 | 37.04 | 37.13 | 36.86 | 37.03 | 181,123 | -0.11(-0.30%) |
Jun 25, 2024 | 36.97 | 37.16 | 36.85 | 37.14 | 191,667 | +0.33(+0.90%) |
Jun 24, 2024 | 36.97 | 37.15 | 36.80 | 36.81 | 198,416 | -0.29(-0.78%) |
Jun 21, 2024 | 37.13 | 37.13 | 36.71 | 37.10 | 216,916 | -0.05(-0.13%) |
Jun 20, 2024 | 37.52 | 37.62 | 36.97 | 37.15 | 233,516 | -0.23(-0.62%) |
Jun 18, 2024 | 37.18 | 37.41 | 37.17 | 37.38 | 336,458 | +0.23(+0.62%) |
Jun 17, 2024 | 36.69 | 37.24 | 36.54 | 37.15 | 163,662 | +0.45(+1.23%) |
Jun 14, 2024 | 36.67 | 36.71 | 36.42 | 36.70 | 106,775 | -0.14(-0.38%) |
Jun 13, 2024 | 36.83 | 36.88 | 36.54 | 36.84 | 200,826 | +0.15(+0.41%) |
Jun 12, 2024 | 36.49 | 36.90 | 36.49 | 36.69 | 217,959 | +0.66(+1.83%) |
Jun 11, 2024 | 35.97 | 36.07 | 35.68 | 36.03 | 131,681 | +0.00(+0.00%) |
Jun 10, 2024 | 35.58 | 36.07 | 35.58 | 36.03 | 134,929 | +0.26(+0.73%) |
Jun 07, 2024 | 35.75 | 35.93 | 35.65 | 35.77 | 115,587 | -0.10(-0.28%) |
Jun 06, 2024 | 36.00 | 36.11 | 35.74 | 35.87 | 168,061 | -0.15(-0.42%) |
Jun 05, 2024 | 35.52 | 36.02 | 35.44 | 36.02 | 149,036 | +0.79(+2.24%) |
Jun 04, 2024 | 35.22 | 35.36 | 35.03 | 35.23 | 179,473 | -0.13(-0.37%) |
Jun 03, 2024 | 35.81 | 35.81 | 34.87 | 35.36 | 289,709 | -0.22(-0.62%) |
May 31, 2024 | 35.55 | 35.62 | 34.86 | 35.58 | 287,218 | +0.12(+0.34%) |
May 30, 2024 | 35.62 | 35.66 | 35.33 | 35.46 | 192,256 | -0.33(-0.92%) |
May 29, 2024 | 35.81 | 35.91 | 35.72 | 35.79 | 136,609 | -0.37(-1.02%) |
May 28, 2024 | 36.25 | 36.27 | 35.96 | 36.16 | 124,563 | +0.07(+0.19%) |
May 24, 2024 | 35.80 | 36.16 | 35.75 | 36.09 | 204,673 | +0.52(+1.46%) |
May 23, 2024 | 36.20 | 36.24 | 35.45 | 35.57 | 235,030 | -0.31(-0.86%) |
May 22, 2024 | 36.17 | 36.18 | 35.72 | 35.88 | 130,735 | -0.29(-0.80%) |
May 21, 2024 | 36.02 | 36.20 | 35.99 | 36.17 | 115,183 | -0.04(-0.11%) |
May 20, 2024 | 35.93 | 36.28 | 35.93 | 36.21 | 118,727 | +0.32(+0.89%) |
May 17, 2024 | 35.96 | 36.02 | 35.72 | 35.89 | 121,066 | +0.04(+0.11%) |
May 16, 2024 | 36.12 | 36.18 | 35.84 | 35.85 | 383,590 | -0.31(-0.86%) |
May 15, 2024 | 35.67 | 36.18 | 35.64 | 36.16 | 210,965 | +0.77(+2.17%) |
May 14, 2024 | 35.19 | 35.42 | 35.09 | 35.39 | 159,740 | +0.21(+0.60%) |
May 13, 2024 | 35.52 | 35.52 | 35.15 | 35.18 | 152,657 | -0.19(-0.54%) |
May 10, 2024 | 35.50 | 35.63 | 35.30 | 35.37 | 109,346 | +0.06(+0.17%) |
May 09, 2024 | 35.21 | 35.35 | 35.07 | 35.31 | 181,071 | +0.13(+0.37%) |
May 08, 2024 | 34.90 | 35.27 | 34.90 | 35.18 | 255,244 | +0.00(+0.00%) |
May 07, 2024 | 35.40 | 35.40 | 35.14 | 35.18 | 182,148 | -0.31(-0.87%) |
May 06, 2024 | 35.04 | 35.49 | 35.04 | 35.49 | 207,954 | +0.69(+1.98%) |
May 03, 2024 | 34.83 | 35.11 | 34.72 | 34.80 | 480,102 | +0.40(+1.16%) |
May 02, 2024 | 34.26 | 34.45 | 33.79 | 34.40 | 394,038 | +0.43(+1.27%) |