Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.94 | 36.94 | 36.59 | 36.78 | 3,519 | +0.08(+0.21%) |
Jul 18, 2024 | 36.82 | 36.82 | 36.68 | 36.70 | 27,546 | -0.06(-0.15%) |
Jul 17, 2024 | 36.77 | 36.84 | 36.76 | 36.76 | 8,866 | -0.05(-0.15%) |
Jul 16, 2024 | 36.92 | 36.92 | 36.74 | 36.81 | 11,073 | +0.03(+0.09%) |
Jul 15, 2024 | 36.80 | 36.85 | 36.73 | 36.78 | 12,287 | -0.01(-0.03%) |
Jul 12, 2024 | 36.74 | 36.85 | 36.72 | 36.79 | 5,610 | +0.11(+0.30%) |
Jul 11, 2024 | 36.25 | 36.72 | 36.25 | 36.68 | 27,357 | +0.23(+0.63%) |
Jul 10, 2024 | 36.34 | 36.46 | 36.34 | 36.45 | 9,130 | +0.15(+0.41%) |
Jul 09, 2024 | 36.52 | 36.52 | 36.30 | 36.30 | 5,758 | -0.18(-0.49%) |
Jul 08, 2024 | 36.52 | 36.52 | 36.41 | 36.48 | 4,745 | +0.03(+0.08%) |
Jul 05, 2024 | 36.52 | 36.52 | 36.35 | 36.45 | 9,182 | +0.05(+0.12%) |
Jul 03, 2024 | 36.26 | 36.41 | 36.26 | 36.41 | 1,602 | +0.30(+0.82%) |
Jul 02, 2024 | 36.29 | 36.29 | 36.11 | 36.11 | 17,997 | -0.04(-0.11%) |
Jul 01, 2024 | 36.48 | 36.48 | 36.09 | 36.15 | 12,466 | -0.31(-0.85%) |
Jun 28, 2024 | 36.73 | 36.73 | 36.45 | 36.46 | 16,751 | -0.07(-0.19%) |
Jun 27, 2024 | 37.45 | 37.45 | 36.51 | 36.53 | 17,359 | -0.01(-0.03%) |
Jun 26, 2024 | 36.26 | 36.64 | 36.26 | 36.54 | 6,422 | +0.01(+0.03%) |
Jun 25, 2024 | 36.64 | 36.64 | 36.40 | 36.53 | 26,138 | +0.06(+0.16%) |
Jun 24, 2024 | 36.19 | 36.50 | 36.19 | 36.47 | 5,129 | +0.11(+0.30%) |
Jun 21, 2024 | 36.25 | 36.38 | 36.25 | 36.36 | 9,972 | +0.02(+0.06%) |
Jun 20, 2024 | 36.25 | 36.38 | 36.25 | 36.34 | 15,453 | +0.03(+0.09%) |
Jun 18, 2024 | 36.29 | 36.33 | 36.23 | 36.31 | 12,815 | +0.13(+0.36%) |
Jun 17, 2024 | 36.15 | 36.24 | 36.15 | 36.18 | 3,920 | -0.03(-0.09%) |
Jun 14, 2024 | 36.09 | 36.27 | 36.09 | 36.21 | 11,450 | -0.10(-0.28%) |
Jun 13, 2024 | 36.39 | 36.39 | 36.20 | 36.31 | 19,930 | +0.06(+0.17%) |
Jun 12, 2024 | 36.39 | 36.39 | 36.22 | 36.25 | 12,656 | +0.16(+0.44%) |
Jun 11, 2024 | 36.30 | 36.30 | 36.05 | 36.09 | 6,837 | -0.10(-0.29%) |
Jun 10, 2024 | 36.31 | 36.31 | 36.15 | 36.19 | 9,646 | -0.07(-0.20%) |
Jun 07, 2024 | 36.39 | 36.39 | 36.23 | 36.27 | 4,575 | -0.04(-0.12%) |
Jun 06, 2024 | 36.36 | 36.36 | 36.27 | 36.31 | 8,626 | -0.05(-0.14%) |
Jun 05, 2024 | 36.39 | 36.39 | 36.26 | 36.36 | 9,212 | +0.00(+0.00%) |
Jun 04, 2024 | 36.36 | 36.36 | 36.30 | 36.36 | 19,938 | +0.02(+0.05%) |
Jun 03, 2024 | 36.20 | 36.40 | 36.18 | 36.34 | 20,684 | +0.02(+0.06%) |
May 31, 2024 | 36.07 | 36.32 | 36.04 | 36.32 | 11,132 | +0.37(+1.03%) |
May 30, 2024 | 35.57 | 36.04 | 35.57 | 35.95 | 71,834 | +0.09(+0.25%) |
May 29, 2024 | 36.19 | 36.20 | 35.78 | 35.86 | 8,367 | -0.16(-0.44%) |
May 28, 2024 | 35.99 | 36.35 | 35.98 | 36.02 | 14,067 | -0.05(-0.12%) |
May 24, 2024 | 35.98 | 36.11 | 35.94 | 36.06 | 4,466 | +0.14(+0.40%) |
May 23, 2024 | 35.96 | 36.07 | 35.81 | 35.92 | 73,618 | -0.23(-0.63%) |
May 22, 2024 | 36.25 | 36.25 | 36.13 | 36.15 | 15,613 | -0.09(-0.25%) |
May 21, 2024 | 36.32 | 36.32 | 36.16 | 36.24 | 23,441 | +0.03(+0.07%) |
May 20, 2024 | 36.20 | 36.31 | 36.18 | 36.21 | 14,581 | +0.05(+0.14%) |
May 17, 2024 | 36.18 | 36.21 | 36.11 | 36.16 | 7,576 | -0.04(-0.10%) |
May 16, 2024 | 36.29 | 36.29 | 36.20 | 36.20 | 21,658 | -0.02(-0.06%) |
May 15, 2024 | 36.15 | 36.24 | 36.12 | 36.22 | 4,018 | +0.22(+0.61%) |
May 14, 2024 | 36.00 | 36.09 | 35.99 | 36.00 | 4,425 | -0.04(-0.12%) |
May 13, 2024 | 35.82 | 36.11 | 35.82 | 36.05 | 3,310 | +0.10(+0.27%) |
May 10, 2024 | 35.90 | 35.96 | 35.90 | 35.95 | 3,861 | -0.07(-0.19%) |
May 09, 2024 | 35.85 | 36.04 | 35.85 | 36.02 | 11,214 | +0.08(+0.23%) |
May 08, 2024 | 36.15 | 36.17 | 35.93 | 35.93 | 4,687 | -0.24(-0.67%) |
May 07, 2024 | 36.42 | 36.42 | 36.11 | 36.18 | 9,942 | -0.06(-0.16%) |
May 06, 2024 | 36.10 | 36.24 | 36.10 | 36.24 | 6,407 | +0.19(+0.54%) |
May 03, 2024 | 36.00 | 36.04 | 35.95 | 36.04 | 6,356 | +0.23(+0.64%) |
May 02, 2024 | 35.70 | 35.88 | 35.64 | 35.81 | 8,594 | +0.12(+0.35%) |