Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 37.40 | 37.78 | 37.40 | 37.58 | 7,678 | +0.17(+0.45%) |
Jul 19, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 330 | -0.47(-1.24%) |
Jul 18, 2024 | 37.69 | 37.89 | 37.69 | 37.88 | 566 | -0.05(-0.13%) |
Jul 17, 2024 | 38.21 | 38.32 | 37.93 | 37.93 | 6,631 | -0.77(-1.99%) |
Jul 16, 2024 | 38.57 | 38.70 | 38.53 | 38.70 | 3,056 | +0.43(+1.12%) |
Jul 15, 2024 | 38.44 | 38.44 | 38.27 | 38.27 | 624 | +0.08(+0.21%) |
Jul 12, 2024 | 38.22 | 38.40 | 38.15 | 38.19 | 5,929 | +0.32(+0.85%) |
Jul 11, 2024 | 37.87 | 37.90 | 37.77 | 37.87 | 2,514 | +0.31(+0.81%) |
Jul 10, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 139 | +0.61(+1.65%) |
Jul 09, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 171 | -0.22(-0.58%) |
Jul 08, 2024 | 37.15 | 37.20 | 37.12 | 37.17 | 2,441 | +0.13(+0.34%) |
Jul 05, 2024 | 36.95 | 37.04 | 36.95 | 37.04 | 496 | +0.03(+0.08%) |
Jul 03, 2024 | 36.99 | 37.01 | 36.91 | 37.01 | 12,647 | +0.10(+0.27%) |
Jul 02, 2024 | 36.74 | 36.91 | 36.70 | 36.91 | 33,309 | +0.07(+0.18%) |
Jul 01, 2024 | 36.82 | 36.87 | 36.68 | 36.84 | 2,701 | -0.13(-0.34%) |
Jun 28, 2024 | 37.21 | 37.21 | 36.97 | 36.97 | 3,104 | +0.03(+0.08%) |
Jun 27, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 27 | +0.03(+0.08%) |
Jun 26, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 2 | -0.13(-0.35%) |
Jun 25, 2024 | 36.94 | 37.08 | 36.94 | 37.04 | 1,896 | +0.06(+0.16%) |
Jun 24, 2024 | 37.06 | 37.06 | 36.98 | 36.98 | 3,413 | +0.00(+0.00%) |
Jun 21, 2024 | 36.72 | 36.98 | 36.69 | 36.98 | 3,739 | +0.13(+0.35%) |
Jun 20, 2024 | 37.10 | 37.10 | 36.80 | 36.85 | 10,401 | -0.14(-0.37%) |
Jun 18, 2024 | 36.96 | 37.06 | 36.86 | 36.99 | 18,972 | -0.03(-0.08%) |
Jun 17, 2024 | 36.65 | 37.05 | 36.65 | 37.02 | 3,375 | +0.23(+0.62%) |
Jun 14, 2024 | 36.66 | 36.79 | 36.57 | 36.79 | 4,658 | +0.08(+0.22%) |
Jun 13, 2024 | 36.78 | 36.90 | 36.71 | 36.71 | 16,967 | -0.27(-0.73%) |
Jun 12, 2024 | 37.14 | 37.14 | 36.98 | 36.98 | 1,051 | +0.54(+1.50%) |
Jun 11, 2024 | 36.31 | 36.43 | 36.30 | 36.43 | 734 | -0.16(-0.44%) |
Jun 10, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 299 | +0.13(+0.35%) |
Jun 07, 2024 | 36.49 | 36.49 | 36.47 | 36.47 | 3,807 | -0.19(-0.51%) |
Jun 06, 2024 | 36.61 | 36.65 | 36.61 | 36.65 | 2,114 | -0.20(-0.55%) |
Jun 05, 2024 | 36.58 | 36.86 | 36.58 | 36.86 | 2,465 | +0.65(+1.79%) |
Jun 04, 2024 | 36.20 | 36.21 | 36.09 | 36.21 | 4,645 | -0.13(-0.36%) |
Jun 03, 2024 | 36.11 | 36.34 | 36.11 | 36.34 | 598 | -0.14(-0.38%) |
May 31, 2024 | 36.23 | 36.48 | 35.96 | 36.48 | 13,022 | +0.45(+1.26%) |
May 30, 2024 | 36.14 | 36.19 | 36.02 | 36.02 | 79,983 | -0.29(-0.81%) |
May 29, 2024 | 36.33 | 36.53 | 36.32 | 36.32 | 35,371 | -0.28(-0.76%) |
May 28, 2024 | 36.58 | 36.61 | 36.57 | 36.60 | 3,734 | -0.06(-0.18%) |
May 24, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 683 | +0.15(+0.42%) |
May 23, 2024 | 36.68 | 36.79 | 36.51 | 36.51 | 2,867 | -0.08(-0.21%) |
May 22, 2024 | 36.70 | 36.70 | 36.57 | 36.58 | 9,231 | -0.33(-0.89%) |
May 21, 2024 | 36.87 | 36.91 | 36.84 | 36.91 | 4,270 | -0.03(-0.08%) |
May 20, 2024 | 36.99 | 37.01 | 36.94 | 36.94 | 542 | +0.21(+0.56%) |
May 17, 2024 | 36.67 | 36.78 | 36.67 | 36.74 | 2,450 | +0.06(+0.17%) |
May 16, 2024 | 36.83 | 36.83 | 36.68 | 36.68 | 10,222 | -0.31(-0.84%) |
May 15, 2024 | 36.81 | 36.99 | 36.81 | 36.99 | 1,072 | +0.73(+2.01%) |
May 14, 2024 | 36.14 | 36.26 | 36.14 | 36.26 | 15,655 | +0.13(+0.36%) |
May 13, 2024 | 36.09 | 36.13 | 36.09 | 36.13 | 892 | -0.09(-0.26%) |
May 10, 2024 | 36.15 | 36.22 | 36.15 | 36.22 | 1,768 | +0.12(+0.34%) |
May 09, 2024 | 36.00 | 36.10 | 36.00 | 36.10 | 20,868 | +0.28(+0.78%) |
May 08, 2024 | 35.80 | 35.82 | 35.80 | 35.82 | 155 | +0.01(+0.01%) |
May 07, 2024 | 35.83 | 35.95 | 35.80 | 35.81 | 5,074 | -0.02(-0.04%) |
May 06, 2024 | 35.71 | 35.83 | 35.70 | 35.83 | 9,143 | +0.37(+1.04%) |
May 03, 2024 | 35.52 | 35.52 | 35.44 | 35.46 | 732 | +0.49(+1.40%) |
May 02, 2024 | 34.87 | 34.97 | 34.87 | 34.97 | 4,544 | +0.22(+0.62%) |