Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.45 | 37.88 | 37.33 | 37.76 | 533,878 | +0.39(+1.04%) |
Jul 18, 2024 | 37.64 | 37.70 | 36.84 | 37.37 | 391,784 | -0.08(-0.21%) |
Jul 17, 2024 | 38.00 | 38.03 | 37.04 | 37.45 | 384,868 | -0.73(-1.91%) |
Jul 16, 2024 | 38.25 | 38.44 | 37.97 | 38.18 | 399,786 | +0.44(+1.17%) |
Jul 15, 2024 | 37.81 | 38.09 | 37.69 | 37.74 | 335,483 | +0.46(+1.23%) |
Jul 12, 2024 | 37.51 | 37.72 | 37.16 | 37.28 | 389,097 | -0.21(-0.56%) |
Jul 11, 2024 | 37.78 | 37.79 | 37.15 | 37.49 | 417,388 | -0.50(-1.32%) |
Jul 10, 2024 | 37.47 | 38.20 | 37.42 | 37.99 | 422,290 | +0.81(+2.18%) |
Jul 09, 2024 | 37.38 | 37.48 | 37.03 | 37.18 | 564,275 | -0.78(-2.05%) |
Jul 08, 2024 | 38.67 | 38.67 | 37.85 | 37.96 | 584,529 | -0.91(-2.34%) |
Jul 05, 2024 | 39.36 | 39.36 | 38.52 | 38.87 | 493,446 | -0.23(-0.59%) |
Jul 03, 2024 | 39.13 | 39.64 | 39.09 | 39.10 | 270,376 | +0.09(+0.23%) |
Jul 02, 2024 | 38.65 | 39.06 | 38.44 | 39.01 | 465,632 | +0.75(+1.96%) |
Jul 01, 2024 | 38.89 | 39.00 | 38.09 | 38.26 | 552,196 | -0.51(-1.32%) |
Jun 28, 2024 | 39.29 | 39.46 | 38.73 | 38.77 | 625,432 | -0.03(-0.08%) |
Jun 27, 2024 | 39.02 | 39.15 | 38.55 | 38.80 | 752,859 | +0.39(+1.02%) |
Jun 26, 2024 | 38.57 | 38.85 | 37.95 | 38.41 | 901,087 | +0.82(+2.18%) |
Jun 25, 2024 | 37.16 | 37.67 | 36.83 | 37.59 | 776,234 | +0.19(+0.51%) |
Jun 24, 2024 | 36.95 | 37.50 | 36.61 | 37.40 | 623,287 | +1.29(+3.57%) |
Jun 21, 2024 | 35.94 | 36.29 | 35.90 | 36.11 | 688,924 | +0.22(+0.61%) |
Jun 20, 2024 | 35.24 | 36.14 | 35.24 | 35.89 | 565,495 | +0.73(+2.08%) |
Jun 18, 2024 | 34.77 | 35.28 | 34.77 | 35.16 | 697,548 | +0.58(+1.68%) |
Jun 17, 2024 | 34.75 | 34.88 | 34.22 | 34.58 | 568,239 | +0.62(+1.83%) |
Jun 14, 2024 | 34.48 | 34.66 | 33.91 | 33.96 | 905,773 | -0.96(-2.75%) |
Jun 13, 2024 | 35.42 | 35.54 | 34.77 | 34.92 | 594,557 | -0.70(-1.97%) |
Jun 12, 2024 | 35.82 | 35.89 | 35.37 | 35.62 | 655,742 | +0.28(+0.79%) |
Jun 11, 2024 | 36.01 | 36.04 | 35.25 | 35.34 | 878,128 | -1.99(-5.33%) |
Jun 10, 2024 | 37.21 | 37.47 | 37.00 | 37.33 | 776,709 | +0.77(+2.11%) |
Jun 07, 2024 | 36.88 | 36.89 | 36.36 | 36.56 | 424,112 | -0.22(-0.60%) |
Jun 06, 2024 | 37.00 | 37.08 | 36.65 | 36.78 | 674,810 | +0.02(+0.05%) |
Jun 05, 2024 | 35.97 | 36.77 | 35.97 | 36.76 | 786,058 | +0.90(+2.51%) |
Jun 04, 2024 | 36.77 | 36.89 | 35.86 | 35.86 | 877,789 | -1.06(-2.87%) |
Jun 03, 2024 | 37.06 | 37.13 | 36.79 | 36.92 | 1,271,025 | -0.13(-0.35%) |
May 31, 2024 | 36.75 | 37.26 | 36.67 | 37.05 | 2,443,715 | -1.35(-3.52%) |
May 30, 2024 | 38.05 | 38.43 | 38.02 | 38.40 | 424,193 | +0.78(+2.07%) |
May 29, 2024 | 38.33 | 38.33 | 37.53 | 37.62 | 350,898 | -0.57(-1.49%) |
May 28, 2024 | 38.09 | 38.30 | 37.81 | 38.19 | 580,109 | +0.42(+1.11%) |
May 24, 2024 | 37.40 | 37.88 | 37.40 | 37.77 | 985,148 | +0.69(+1.86%) |
May 23, 2024 | 37.26 | 37.40 | 36.91 | 37.08 | 754,016 | +0.49(+1.34%) |
May 22, 2024 | 37.38 | 37.44 | 36.36 | 36.59 | 784,549 | -0.91(-2.43%) |
May 21, 2024 | 37.53 | 37.78 | 37.32 | 37.50 | 816,684 | +0.80(+2.18%) |
May 20, 2024 | 36.79 | 37.00 | 36.43 | 36.70 | 1,850,502 | +0.04(+0.10%) |
May 17, 2024 | 36.79 | 36.79 | 36.30 | 36.66 | 1,228,775 | +0.26(+0.71%) |
May 16, 2024 | 36.70 | 36.75 | 36.12 | 36.40 | 929,081 | -0.14(-0.39%) |
May 15, 2024 | 36.64 | 36.80 | 36.35 | 36.55 | 956,767 | -0.17(-0.47%) |
May 14, 2024 | 36.23 | 36.78 | 35.87 | 36.72 | 1,233,072 | +1.26(+3.55%) |
May 13, 2024 | 35.29 | 35.71 | 35.18 | 35.46 | 1,305,186 | +0.66(+1.91%) |
May 10, 2024 | 35.07 | 35.60 | 34.76 | 34.80 | 1,023,414 | -0.09(-0.25%) |
May 09, 2024 | 34.96 | 35.25 | 34.32 | 34.88 | 909,175 | +0.49(+1.42%) |
May 08, 2024 | 34.49 | 35.44 | 34.22 | 34.39 | 2,308,256 | +0.84(+2.49%) |
May 07, 2024 | 33.16 | 33.63 | 33.05 | 33.56 | 681,299 | +0.20(+0.60%) |
May 06, 2024 | 33.74 | 34.06 | 33.33 | 33.36 | 939,654 | -0.06(-0.17%) |
May 03, 2024 | 33.40 | 33.50 | 33.17 | 33.41 | 470,440 | +0.21(+0.64%) |
May 02, 2024 | 32.52 | 33.36 | 32.52 | 33.20 | 474,819 | +0.71(+2.19%) |