Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 38.68 | 39.06 | 38.68 | 38.98 | 9,059 | +0.38(+0.98%) |
Jul 22, 2024 | 38.60 | 38.71 | 38.35 | 38.60 | 8,695 | +0.43(+1.13%) |
Jul 19, 2024 | 38.13 | 38.35 | 38.13 | 38.17 | 2,280 | -0.08(-0.21%) |
Jul 18, 2024 | 38.91 | 38.91 | 38.06 | 38.25 | 6,717 | -0.45(-1.16%) |
Jul 17, 2024 | 39.28 | 39.28 | 38.61 | 38.70 | 16,968 | -0.97(-2.45%) |
Jul 16, 2024 | 39.74 | 40.00 | 39.57 | 39.67 | 86,393 | +0.02(+0.04%) |
Jul 15, 2024 | 39.65 | 40.00 | 39.52 | 39.65 | 9,282 | -0.04(-0.10%) |
Jul 12, 2024 | 39.48 | 39.90 | 39.48 | 39.70 | 6,803 | +0.23(+0.57%) |
Jul 11, 2024 | 39.75 | 40.09 | 39.43 | 39.47 | 18,181 | -0.18(-0.46%) |
Jul 10, 2024 | 39.76 | 39.76 | 39.25 | 39.65 | 13,908 | -0.09(-0.23%) |
Jul 09, 2024 | 40.12 | 40.12 | 39.67 | 39.74 | 9,042 | -0.34(-0.84%) |
Jul 08, 2024 | 40.28 | 40.28 | 40.00 | 40.08 | 6,921 | -0.36(-0.90%) |
Jul 05, 2024 | 39.78 | 40.44 | 39.78 | 40.44 | 11,834 | +0.55(+1.39%) |
Jul 03, 2024 | 39.58 | 39.94 | 39.58 | 39.89 | 8,940 | +0.23(+0.58%) |
Jul 02, 2024 | 39.26 | 39.71 | 39.26 | 39.66 | 6,347 | +0.21(+0.53%) |
Jul 01, 2024 | 39.36 | 39.45 | 39.09 | 39.45 | 5,697 | +0.06(+0.16%) |
Jun 28, 2024 | 39.49 | 39.69 | 39.36 | 39.39 | 7,128 | -0.04(-0.11%) |
Jun 27, 2024 | 38.83 | 39.53 | 38.83 | 39.43 | 10,169 | +0.57(+1.47%) |
Jun 26, 2024 | 38.41 | 38.94 | 38.41 | 38.86 | 6,402 | +0.29(+0.75%) |
Jun 25, 2024 | 38.29 | 38.57 | 38.27 | 38.57 | 11,273 | +0.26(+0.69%) |
Jun 24, 2024 | 38.41 | 38.58 | 38.17 | 38.31 | 8,313 | -0.12(-0.32%) |
Jun 21, 2024 | 38.08 | 38.43 | 38.07 | 38.43 | 9,089 | +0.34(+0.88%) |
Jun 20, 2024 | 38.25 | 38.25 | 37.93 | 38.09 | 18,238 | -0.29(-0.76%) |
Jun 18, 2024 | 38.26 | 38.38 | 38.18 | 38.38 | 8,688 | -0.08(-0.21%) |
Jun 17, 2024 | 38.05 | 38.55 | 37.99 | 38.46 | 9,890 | +0.27(+0.71%) |
Jun 14, 2024 | 37.95 | 38.19 | 37.95 | 38.19 | 6,378 | +0.04(+0.10%) |
Jun 13, 2024 | 38.48 | 38.51 | 38.02 | 38.15 | 7,767 | -0.34(-0.88%) |
Jun 12, 2024 | 38.41 | 38.60 | 38.41 | 38.49 | 4,450 | +0.51(+1.34%) |
Jun 11, 2024 | 37.90 | 38.00 | 37.71 | 37.98 | 14,680 | +0.00(+0.00%) |
Jun 10, 2024 | 37.47 | 37.98 | 37.47 | 37.98 | 15,458 | +0.40(+1.06%) |
Jun 07, 2024 | 37.63 | 37.76 | 37.58 | 37.58 | 4,849 | -0.32(-0.84%) |
Jun 06, 2024 | 37.64 | 37.97 | 37.64 | 37.90 | 33,786 | +0.22(+0.57%) |
Jun 05, 2024 | 37.47 | 37.68 | 37.24 | 37.68 | 13,268 | +0.50(+1.36%) |
Jun 04, 2024 | 37.03 | 37.18 | 36.92 | 37.18 | 187,682 | +0.14(+0.38%) |
Jun 03, 2024 | 37.15 | 37.15 | 36.84 | 37.04 | 6,512 | -0.07(-0.19%) |
May 31, 2024 | 37.11 | 37.19 | 36.47 | 37.11 | 16,287 | -0.21(-0.56%) |
May 30, 2024 | 37.90 | 37.90 | 37.29 | 37.32 | 6,683 | -1.23(-3.19%) |
May 29, 2024 | 38.15 | 38.70 | 38.01 | 38.55 | 10,852 | -0.18(-0.47%) |
May 28, 2024 | 38.89 | 38.89 | 38.56 | 38.73 | 9,463 | -0.16(-0.41%) |
May 24, 2024 | 38.78 | 39.07 | 38.67 | 38.89 | 40,444 | -0.00(-0.00%) |
May 23, 2024 | 39.60 | 39.60 | 38.78 | 38.89 | 6,649 | -0.37(-0.95%) |
May 22, 2024 | 39.49 | 39.52 | 39.20 | 39.27 | 7,774 | -0.23(-0.59%) |
May 21, 2024 | 39.46 | 39.50 | 39.38 | 39.50 | 17,173 | -0.19(-0.48%) |
May 20, 2024 | 39.39 | 39.70 | 39.39 | 39.69 | 9,177 | +0.19(+0.49%) |
May 17, 2024 | 39.34 | 39.53 | 39.31 | 39.50 | 17,773 | +0.05(+0.12%) |
May 16, 2024 | 39.35 | 39.58 | 39.35 | 39.45 | 12,408 | +0.13(+0.32%) |
May 15, 2024 | 38.84 | 39.36 | 38.71 | 39.32 | 34,218 | +0.75(+1.93%) |
May 14, 2024 | 38.25 | 38.57 | 38.25 | 38.57 | 10,908 | +0.13(+0.33%) |
May 13, 2024 | 38.42 | 38.47 | 38.37 | 38.45 | 4,465 | +0.17(+0.44%) |
May 10, 2024 | 38.49 | 38.66 | 38.26 | 38.28 | 6,555 | -0.17(-0.43%) |
May 09, 2024 | 38.35 | 38.51 | 38.19 | 38.45 | 10,691 | +0.03(+0.07%) |
May 08, 2024 | 38.11 | 38.52 | 38.11 | 38.42 | 71,733 | -0.41(-1.06%) |
May 07, 2024 | 38.65 | 38.88 | 38.65 | 38.83 | 3,731 | -0.17(-0.43%) |
May 06, 2024 | 38.54 | 39.00 | 38.54 | 39.00 | 13,711 | +0.53(+1.37%) |
May 03, 2024 | 38.34 | 38.51 | 38.29 | 38.47 | 10,808 | +0.44(+1.16%) |
May 02, 2024 | 37.65 | 38.13 | 37.25 | 38.03 | 43,211 | +0.73(+1.96%) |