Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 37.44 | 37.49 | 37.32 | 37.35 | 53,527 | -0.20(-0.53%) |
Jul 22, 2024 | 37.51 | 37.58 | 37.31 | 37.55 | 33,741 | +0.05(+0.13%) |
Jul 19, 2024 | 37.71 | 37.71 | 37.41 | 37.50 | 45,154 | -0.14(-0.37%) |
Jul 18, 2024 | 37.73 | 38.26 | 37.64 | 37.64 | 45,371 | -0.26(-0.69%) |
Jul 17, 2024 | 37.30 | 37.96 | 37.22 | 37.90 | 43,938 | +0.68(+1.83%) |
Jul 16, 2024 | 36.79 | 37.22 | 36.79 | 37.22 | 78,081 | +0.53(+1.44%) |
Jul 15, 2024 | 36.64 | 36.82 | 36.60 | 36.69 | 68,559 | +0.03(+0.08%) |
Jul 12, 2024 | 36.49 | 36.83 | 36.49 | 36.66 | 37,528 | +0.27(+0.74%) |
Jul 11, 2024 | 35.89 | 36.47 | 35.89 | 36.39 | 55,690 | +0.55(+1.53%) |
Jul 10, 2024 | 35.60 | 35.84 | 35.58 | 35.84 | 60,649 | +0.30(+0.86%) |
Jul 09, 2024 | 35.43 | 35.65 | 35.37 | 35.54 | 166,211 | +0.05(+0.14%) |
Jul 08, 2024 | 35.53 | 35.66 | 35.43 | 35.48 | 139,065 | -0.04(-0.10%) |
Jul 05, 2024 | 35.50 | 35.56 | 35.37 | 35.52 | 46,049 | -0.03(-0.08%) |
Jul 03, 2024 | 35.66 | 35.75 | 35.53 | 35.55 | 19,508 | -0.10(-0.29%) |
Jul 02, 2024 | 35.55 | 35.65 | 35.50 | 35.65 | 40,679 | +0.08(+0.22%) |
Jul 01, 2024 | 35.92 | 36.05 | 35.51 | 35.57 | 33,488 | -0.25(-0.71%) |
Jun 28, 2024 | 35.80 | 35.92 | 35.71 | 35.82 | 43,114 | +0.09(+0.26%) |
Jun 27, 2024 | 35.78 | 35.78 | 35.56 | 35.73 | 23,276 | +0.01(+0.02%) |
Jun 26, 2024 | 35.63 | 35.75 | 35.58 | 35.72 | 35,693 | -0.15(-0.42%) |
Jun 25, 2024 | 36.26 | 36.26 | 35.79 | 35.87 | 44,953 | -0.37(-1.02%) |
Jun 24, 2024 | 35.94 | 36.39 | 35.92 | 36.24 | 36,356 | +0.38(+1.06%) |
Jun 21, 2024 | 35.85 | 36.00 | 35.77 | 35.86 | 27,813 | +0.03(+0.08%) |
Jun 20, 2024 | 35.59 | 35.86 | 35.59 | 35.83 | 74,616 | +0.15(+0.42%) |
Jun 18, 2024 | 35.60 | 35.71 | 35.57 | 35.68 | 48,611 | +0.07(+0.20%) |
Jun 17, 2024 | 35.39 | 35.70 | 35.29 | 35.61 | 78,739 | +0.13(+0.37%) |
Jun 14, 2024 | 35.45 | 35.49 | 35.29 | 35.48 | 23,122 | -0.08(-0.22%) |
Jun 13, 2024 | 35.56 | 35.62 | 35.36 | 35.56 | 35,616 | -0.01(-0.03%) |
Jun 12, 2024 | 36.02 | 36.02 | 35.53 | 35.57 | 47,806 | -0.12(-0.34%) |
Jun 11, 2024 | 35.66 | 35.73 | 35.50 | 35.69 | 20,991 | -0.08(-0.23%) |
Jun 10, 2024 | 35.82 | 35.87 | 35.62 | 35.77 | 23,204 | -0.09(-0.25%) |
Jun 07, 2024 | 35.71 | 36.04 | 35.71 | 35.86 | 68,168 | -0.12(-0.33%) |
Jun 06, 2024 | 35.93 | 36.10 | 35.84 | 35.98 | 46,780 | -0.02(-0.06%) |
Jun 05, 2024 | 36.20 | 36.20 | 35.87 | 36.00 | 29,959 | -0.23(-0.63%) |
Jun 04, 2024 | 35.97 | 36.31 | 35.97 | 36.23 | 46,143 | +0.13(+0.36%) |
Jun 03, 2024 | 36.21 | 36.23 | 35.92 | 36.10 | 72,715 | -0.12(-0.33%) |
May 31, 2024 | 35.60 | 36.22 | 35.60 | 36.22 | 33,281 | +0.71(+2.00%) |
May 30, 2024 | 35.30 | 35.52 | 35.30 | 35.51 | 35,719 | +0.32(+0.91%) |
May 29, 2024 | 35.29 | 35.29 | 35.15 | 35.19 | 49,569 | -0.36(-1.01%) |
May 28, 2024 | 35.91 | 36.00 | 35.54 | 35.55 | 30,384 | -0.33(-0.92%) |
May 24, 2024 | 36.00 | 36.00 | 35.84 | 35.88 | 25,830 | +0.00(+0.00%) |
May 23, 2024 | 36.53 | 36.53 | 35.88 | 35.88 | 35,158 | -0.70(-1.91%) |
May 22, 2024 | 36.71 | 36.75 | 36.51 | 36.58 | 53,447 | -0.21(-0.57%) |
May 21, 2024 | 36.74 | 36.88 | 36.68 | 36.79 | 26,761 | +0.05(+0.13%) |
May 20, 2024 | 36.92 | 36.92 | 36.74 | 36.74 | 17,489 | -0.21(-0.57%) |
May 17, 2024 | 36.89 | 36.96 | 36.81 | 36.95 | 18,692 | +0.04(+0.11%) |
May 16, 2024 | 36.91 | 37.00 | 36.85 | 36.91 | 41,704 | +0.01(+0.03%) |
May 15, 2024 | 36.93 | 37.00 | 36.86 | 36.90 | 78,226 | +0.17(+0.46%) |
May 14, 2024 | 36.79 | 36.92 | 36.60 | 36.73 | 47,651 | -0.01(-0.03%) |
May 13, 2024 | 36.75 | 36.84 | 36.67 | 36.74 | 40,128 | +0.13(+0.36%) |
May 10, 2024 | 36.56 | 36.64 | 36.54 | 36.61 | 31,783 | +0.06(+0.16%) |
May 09, 2024 | 36.29 | 36.55 | 36.24 | 36.55 | 39,652 | +0.28(+0.77%) |
May 08, 2024 | 36.16 | 36.29 | 36.14 | 36.27 | 35,242 | +0.00(+0.00%) |
May 07, 2024 | 36.17 | 36.29 | 36.13 | 36.27 | 56,949 | +0.26(+0.72%) |
May 06, 2024 | 36.11 | 36.11 | 35.92 | 36.01 | 91,899 | +0.04(+0.11%) |
May 03, 2024 | 36.10 | 36.10 | 35.79 | 35.97 | 51,992 | +0.07(+0.19%) |
May 02, 2024 | 35.90 | 35.99 | 35.73 | 35.90 | 479,332 | +0.19(+0.54%) |