Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.83 | 38.83 | 38.70 | 38.70 | 103 | +0.19(+0.50%) |
Jul 25, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 3 | +0.06(+0.17%) |
Jul 24, 2024 | 38.75 | 38.75 | 38.44 | 38.44 | 1,257 | -0.29(-0.75%) |
Jul 23, 2024 | 38.87 | 38.87 | 38.74 | 38.74 | 506 | -0.04(-0.11%) |
Jul 22, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 416 | +0.27(+0.71%) |
Jul 19, 2024 | 38.43 | 38.51 | 38.43 | 38.51 | 842 | -0.08(-0.21%) |
Jul 18, 2024 | 38.68 | 38.68 | 38.58 | 38.58 | 983 | -0.22(-0.56%) |
Jul 17, 2024 | 38.94 | 38.94 | 38.68 | 38.80 | 205 | -0.10(-0.25%) |
Jul 16, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 16 | +0.18(+0.48%) |
Jul 15, 2024 | 39.40 | 39.40 | 38.72 | 38.72 | 123 | -0.27(-0.70%) |
Jul 12, 2024 | 39.04 | 39.04 | 38.99 | 38.99 | 217 | +0.19(+0.50%) |
Jul 11, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.19(+0.50%) |
Jul 10, 2024 | 38.59 | 38.60 | 38.59 | 38.60 | 172 | +0.20(+0.51%) |
Jul 09, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 566 | -0.13(-0.34%) |
Jul 08, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 27 | -0.03(-0.06%) |
Jul 05, 2024 | 38.64 | 38.66 | 38.56 | 38.56 | 2,584 | +0.24(+0.64%) |
Jul 03, 2024 | 38.43 | 38.43 | 38.32 | 38.32 | 517 | +0.25(+0.66%) |
Jul 02, 2024 | 37.90 | 38.18 | 37.90 | 38.06 | 1,466 | +0.17(+0.46%) |
Jul 01, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 336 | -0.35(-0.92%) |
Jun 28, 2024 | 38.38 | 38.38 | 38.24 | 38.24 | 393 | -0.19(-0.49%) |
Jun 27, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 388 | +0.02(+0.04%) |
Jun 26, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 15 | -0.17(-0.44%) |
Jun 25, 2024 | 38.69 | 39.44 | 38.56 | 38.59 | 3,484 | -0.02(-0.04%) |
Jun 24, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 13 | +0.05(+0.12%) |
Jun 21, 2024 | 38.51 | 38.65 | 38.51 | 38.55 | 1,356 | +0.08(+0.19%) |
Jun 20, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 37 | -0.18(-0.45%) |
Jun 18, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 100 | +0.15(+0.38%) |
Jun 17, 2024 | 38.70 | 38.70 | 38.18 | 38.51 | 402 | +0.02(+0.06%) |
Jun 14, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 100 | -0.09(-0.23%) |
Jun 13, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 0 | +0.10(+0.25%) |
Jun 12, 2024 | 38.62 | 38.62 | 38.48 | 38.48 | 343 | +0.16(+0.43%) |
Jun 11, 2024 | 38.36 | 38.36 | 38.31 | 38.31 | 107 | -0.04(-0.09%) |
Jun 10, 2024 | 38.32 | 38.35 | 38.20 | 38.35 | 1,997 | +0.16(+0.41%) |
Jun 07, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 117 | -0.26(-0.66%) |
Jun 06, 2024 | 38.50 | 38.56 | 38.45 | 38.45 | 2,471 | -0.02(-0.05%) |
Jun 05, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 19 | +0.02(+0.05%) |
Jun 04, 2024 | 38.43 | 38.45 | 38.43 | 38.45 | 366 | +0.03(+0.09%) |
Jun 03, 2024 | 38.31 | 38.42 | 38.31 | 38.42 | 881 | +0.18(+0.46%) |
May 31, 2024 | 38.16 | 38.24 | 38.16 | 38.24 | 737 | +0.11(+0.29%) |
May 30, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 0 | +0.25(+0.66%) |
May 29, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 21 | -0.16(-0.42%) |
May 28, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 68 | -0.18(-0.47%) |
May 24, 2024 | 38.18 | 38.37 | 38.18 | 38.22 | 1,065 | +0.01(+0.03%) |
May 23, 2024 | 38.27 | 38.27 | 38.21 | 38.21 | 1,298 | -0.07(-0.17%) |
May 22, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 2 | -0.17(-0.44%) |
May 21, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 10 | +0.05(+0.14%) |
May 20, 2024 | 38.45 | 38.45 | 38.39 | 38.39 | 1,563 | +0.02(+0.04%) |
May 17, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 100 | -0.11(-0.28%) |
May 16, 2024 | 38.54 | 38.54 | 38.49 | 38.49 | 327 | -0.14(-0.36%) |
May 15, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 35 | +0.37(+0.96%) |
May 14, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 2 | +0.04(+0.12%) |
May 13, 2024 | 38.27 | 38.27 | 38.21 | 38.21 | 1,030 | +0.09(+0.23%) |
May 10, 2024 | 38.11 | 38.13 | 38.11 | 38.13 | 197 | -0.25(-0.64%) |
May 09, 2024 | 38.33 | 38.41 | 38.33 | 38.37 | 1,056 | +0.24(+0.63%) |
May 08, 2024 | 38.40 | 38.40 | 38.13 | 38.13 | 1,138 | -0.20(-0.52%) |
May 07, 2024 | 42.03 | 42.03 | 38.33 | 38.33 | 370 | +0.12(+0.31%) |
May 06, 2024 | 38.22 | 38.22 | 38.21 | 38.21 | 1,287 | +0.06(+0.17%) |
May 03, 2024 | 38.20 | 38.20 | 38.09 | 38.15 | 675 | +0.32(+0.84%) |
May 02, 2024 | 37.78 | 37.83 | 37.77 | 37.83 | 476 | +0.20(+0.52%) |