Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.00 | 38.44 | 37.86 | 38.44 | 115,710 | +1.08(+2.89%) |
Jul 25, 2024 | 37.41 | 37.65 | 37.23 | 37.36 | 137,889 | +0.08(+0.21%) |
Jul 24, 2024 | 37.82 | 38.03 | 37.28 | 37.28 | 41,565 | -0.72(-1.89%) |
Jul 23, 2024 | 37.81 | 38.45 | 37.71 | 38.00 | 131,099 | -0.18(-0.47%) |
Jul 22, 2024 | 38.26 | 38.26 | 37.94 | 38.18 | 9,554 | +0.19(+0.51%) |
Jul 19, 2024 | 37.94 | 38.01 | 37.85 | 37.98 | 4,067 | -0.18(-0.46%) |
Jul 18, 2024 | 38.58 | 38.58 | 38.10 | 38.16 | 13,902 | -0.19(-0.49%) |
Jul 17, 2024 | 38.44 | 38.44 | 38.16 | 38.35 | 6,021 | -0.13(-0.35%) |
Jul 16, 2024 | 38.09 | 38.56 | 38.08 | 38.48 | 3,243 | +0.39(+1.03%) |
Jul 15, 2024 | 38.15 | 38.29 | 38.05 | 38.09 | 4,105 | -0.11(-0.29%) |
Jul 12, 2024 | 38.17 | 38.43 | 38.14 | 38.20 | 29,934 | +0.24(+0.62%) |
Jul 11, 2024 | 37.74 | 38.04 | 37.74 | 37.96 | 16,598 | +0.62(+1.67%) |
Jul 10, 2024 | 37.11 | 37.36 | 37.01 | 37.34 | 2,655 | +0.65(+1.76%) |
Jul 09, 2024 | 36.70 | 36.70 | 36.60 | 36.69 | 759 | -0.43(-1.16%) |
Jul 08, 2024 | 37.01 | 37.18 | 37.01 | 37.12 | 2,100 | +0.01(+0.03%) |
Jul 05, 2024 | 37.09 | 37.98 | 36.80 | 37.11 | 22,157 | +0.73(+2.01%) |
Jul 03, 2024 | 35.99 | 36.38 | 35.99 | 36.38 | 883 | +0.78(+2.19%) |
Jul 02, 2024 | 35.58 | 35.60 | 35.58 | 35.60 | 328 | +0.21(+0.60%) |
Jul 01, 2024 | 35.82 | 35.82 | 35.34 | 35.38 | 1,500 | -0.11(-0.32%) |
Jun 28, 2024 | 35.45 | 35.50 | 35.43 | 35.50 | 3,197 | -0.25(-0.69%) |
Jun 27, 2024 | 35.63 | 35.80 | 35.63 | 35.74 | 699 | +0.21(+0.60%) |
Jun 26, 2024 | 35.50 | 35.58 | 35.40 | 35.53 | 3,064 | -0.19(-0.53%) |
Jun 25, 2024 | 35.74 | 35.78 | 35.72 | 35.72 | 2,404 | -0.48(-1.32%) |
Jun 24, 2024 | 36.17 | 36.20 | 36.17 | 36.20 | 559 | +0.42(+1.19%) |
Jun 21, 2024 | 35.85 | 35.85 | 35.71 | 35.77 | 4,258 | -0.45(-1.24%) |
Jun 20, 2024 | 36.11 | 36.22 | 36.01 | 36.22 | 9,069 | +0.03(+0.09%) |
Jun 18, 2024 | 36.09 | 36.19 | 36.09 | 36.19 | 697 | +0.36(+0.99%) |
Jun 17, 2024 | 35.63 | 35.88 | 35.57 | 35.83 | 2,794 | +0.17(+0.47%) |
Jun 14, 2024 | 35.49 | 35.67 | 35.17 | 35.67 | 2,084 | -0.20(-0.55%) |
Jun 13, 2024 | 35.92 | 35.92 | 35.86 | 35.86 | 468 | -0.73(-2.00%) |
Jun 12, 2024 | 36.70 | 36.85 | 36.59 | 36.59 | 1,028 | +0.66(+1.85%) |
Jun 11, 2024 | 35.99 | 36.23 | 35.83 | 35.93 | 5,761 | -0.43(-1.20%) |
Jun 10, 2024 | 36.17 | 36.46 | 36.16 | 36.36 | 2,322 | +0.09(+0.25%) |
Jun 07, 2024 | 36.19 | 36.55 | 34.60 | 36.27 | 2,815 | -0.74(-2.00%) |
Jun 06, 2024 | 36.97 | 37.04 | 36.88 | 37.02 | 1,133 | -0.04(-0.10%) |
Jun 05, 2024 | 36.80 | 37.05 | 36.80 | 37.05 | 1,120 | +0.48(+1.32%) |
Jun 04, 2024 | 37.10 | 37.10 | 36.57 | 36.57 | 1,181 | -2.41(-6.19%) |
Jun 03, 2024 | 37.41 | 38.98 | 37.31 | 38.98 | 2,579 | +1.86(+5.01%) |
May 31, 2024 | 37.09 | 37.13 | 36.75 | 37.13 | 2,926 | +0.13(+0.35%) |
May 30, 2024 | 36.88 | 37.01 | 36.85 | 37.00 | 12,687 | +0.78(+2.16%) |
May 29, 2024 | 36.55 | 36.55 | 36.22 | 36.22 | 4,590 | -0.78(-2.11%) |
May 28, 2024 | 37.29 | 37.29 | 37.00 | 37.00 | 4,206 | -0.01(-0.03%) |
May 24, 2024 | 36.81 | 37.07 | 36.79 | 37.01 | 13,754 | +0.61(+1.67%) |
May 23, 2024 | 36.90 | 36.90 | 36.36 | 36.40 | 5,729 | -0.30(-0.82%) |
May 22, 2024 | 36.72 | 36.84 | 36.53 | 36.70 | 4,485 | -0.17(-0.47%) |
May 21, 2024 | 36.85 | 36.87 | 36.85 | 36.87 | 401 | -0.05(-0.15%) |
May 20, 2024 | 36.93 | 37.06 | 36.89 | 36.93 | 5,014 | +0.21(+0.57%) |
May 17, 2024 | 36.65 | 36.72 | 36.65 | 36.72 | 993 | +0.24(+0.65%) |
May 16, 2024 | 36.43 | 36.61 | 36.40 | 36.48 | 6,532 | +0.01(+0.04%) |
May 15, 2024 | 36.49 | 36.49 | 36.37 | 36.47 | 3,654 | +0.46(+1.28%) |
May 14, 2024 | 36.00 | 36.08 | 35.96 | 36.01 | 14,415 | +0.37(+1.03%) |
May 13, 2024 | 35.71 | 35.79 | 35.61 | 35.64 | 13,212 | -0.05(-0.15%) |
May 10, 2024 | 35.73 | 35.73 | 35.61 | 35.70 | 76,988 | +0.14(+0.40%) |
May 09, 2024 | 35.36 | 35.55 | 35.24 | 35.55 | 2,775 | +0.32(+0.92%) |
May 08, 2024 | 35.17 | 35.25 | 35.17 | 35.23 | 8,184 | +0.19(+0.54%) |
May 07, 2024 | 34.98 | 35.10 | 34.98 | 35.04 | 12,960 | +0.10(+0.30%) |
May 06, 2024 | 34.79 | 34.94 | 34.79 | 34.94 | 21,272 | +0.20(+0.57%) |
May 03, 2024 | 34.72 | 34.82 | 34.72 | 34.74 | 1,972 | +0.28(+0.82%) |
May 02, 2024 | 34.19 | 34.45 | 33.98 | 34.45 | 1,170 | +0.47(+1.38%) |