Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 37.37 | 37.44 | 37.22 | 37.33 | 14,027 | +0.11(+0.30%) |
Jul 26, 2024 | 37.17 | 37.42 | 37.14 | 37.22 | 21,098 | +0.31(+0.84%) |
Jul 25, 2024 | 37.12 | 37.46 | 36.90 | 36.91 | 69,453 | -0.26(-0.70%) |
Jul 24, 2024 | 37.53 | 37.53 | 37.17 | 37.17 | 23,883 | -0.76(-2.00%) |
Jul 23, 2024 | 37.99 | 38.13 | 37.90 | 37.93 | 22,764 | -0.04(-0.11%) |
Jul 22, 2024 | 37.91 | 38.02 | 37.78 | 37.97 | 33,698 | +0.42(+1.12%) |
Jul 19, 2024 | 37.69 | 37.81 | 37.53 | 37.55 | 13,147 | -0.16(-0.43%) |
Jul 18, 2024 | 38.17 | 38.20 | 37.64 | 37.71 | 90,617 | -0.40(-1.05%) |
Jul 17, 2024 | 38.26 | 38.32 | 38.08 | 38.11 | 49,559 | -0.49(-1.27%) |
Jul 16, 2024 | 38.57 | 38.60 | 38.46 | 38.60 | 41,767 | +0.20(+0.52%) |
Jul 15, 2024 | 38.47 | 38.67 | 38.31 | 38.40 | 49,712 | +0.01(+0.03%) |
Jul 12, 2024 | 38.21 | 38.62 | 38.21 | 38.39 | 10,867 | +0.19(+0.50%) |
Jul 11, 2024 | 38.60 | 38.60 | 38.17 | 38.20 | 57,482 | -0.38(-0.98%) |
Jul 10, 2024 | 38.27 | 38.59 | 38.26 | 38.58 | 42,868 | +0.36(+0.94%) |
Jul 09, 2024 | 38.23 | 38.27 | 38.18 | 38.22 | 74,750 | +0.10(+0.26%) |
Jul 08, 2024 | 38.16 | 38.18 | 38.06 | 38.12 | 46,525 | -0.02(-0.05%) |
Jul 05, 2024 | 37.88 | 38.14 | 37.84 | 38.14 | 164,435 | +0.34(+0.90%) |
Jul 03, 2024 | 37.69 | 37.80 | 37.66 | 37.80 | 11,447 | +0.13(+0.35%) |
Jul 02, 2024 | 37.36 | 37.67 | 37.36 | 37.67 | 20,785 | +0.20(+0.53%) |
Jul 01, 2024 | 37.46 | 37.49 | 37.34 | 37.47 | 19,194 | +0.11(+0.29%) |
Jun 28, 2024 | 37.76 | 37.76 | 37.36 | 37.36 | 16,007 | -0.18(-0.48%) |
Jun 27, 2024 | 37.56 | 37.59 | 37.45 | 37.54 | 37,389 | +0.05(+0.13%) |
Jun 26, 2024 | 37.35 | 37.53 | 37.35 | 37.49 | 58,311 | +0.03(+0.08%) |
Jun 25, 2024 | 37.39 | 37.47 | 37.29 | 37.46 | 19,638 | +0.22(+0.59%) |
Jun 24, 2024 | 37.36 | 37.52 | 37.24 | 37.24 | 12,949 | -0.11(-0.29%) |
Jun 21, 2024 | 37.38 | 37.40 | 37.30 | 37.35 | 19,616 | +0.01(+0.03%) |
Jun 20, 2024 | 37.51 | 37.51 | 37.23 | 37.34 | 25,991 | -0.08(-0.21%) |
Jun 18, 2024 | 37.38 | 37.42 | 37.32 | 37.42 | 55,853 | +0.08(+0.21%) |
Jun 17, 2024 | 37.06 | 37.42 | 37.02 | 37.34 | 28,501 | +0.21(+0.57%) |
Jun 14, 2024 | 37.01 | 37.13 | 36.98 | 37.13 | 15,310 | +0.04(+0.11%) |
Jun 13, 2024 | 37.12 | 37.13 | 36.96 | 37.09 | 25,833 | +0.04(+0.11%) |
Jun 12, 2024 | 37.12 | 37.19 | 36.99 | 37.05 | 17,882 | +0.26(+0.71%) |
Jun 11, 2024 | 36.73 | 36.80 | 36.56 | 36.79 | 41,368 | +0.08(+0.22%) |
Jun 10, 2024 | 36.59 | 36.73 | 36.50 | 36.71 | 35,111 | +0.11(+0.30%) |
Jun 07, 2024 | 36.58 | 36.76 | 36.56 | 36.60 | 18,305 | -0.07(-0.19%) |
Jun 06, 2024 | 36.64 | 36.73 | 36.57 | 36.67 | 16,955 | +0.06(+0.16%) |
Jun 05, 2024 | 36.35 | 36.61 | 36.34 | 36.61 | 19,863 | +0.36(+0.99%) |
Jun 04, 2024 | 36.11 | 36.30 | 36.06 | 36.25 | 12,567 | +0.12(+0.33%) |
Jun 03, 2024 | 36.14 | 36.25 | 35.89 | 36.13 | 28,507 | +0.13(+0.36%) |
May 31, 2024 | 35.82 | 36.00 | 35.51 | 36.00 | 10,073 | +0.25(+0.70%) |
May 30, 2024 | 35.93 | 35.94 | 35.75 | 35.75 | 32,608 | -0.22(-0.61%) |
May 29, 2024 | 35.94 | 36.08 | 35.94 | 35.97 | 25,083 | -0.23(-0.63%) |
May 28, 2024 | 36.27 | 36.34 | 36.07 | 36.20 | 23,953 | -0.03(-0.09%) |
May 24, 2024 | 36.17 | 36.36 | 36.11 | 36.23 | 21,871 | +0.18(+0.50%) |
May 23, 2024 | 36.31 | 36.43 | 35.98 | 36.05 | 11,993 | -0.28(-0.77%) |
May 22, 2024 | 36.42 | 36.48 | 36.26 | 36.33 | 18,464 | -0.13(-0.36%) |
May 21, 2024 | 36.32 | 36.46 | 36.30 | 36.46 | 32,153 | +0.17(+0.47%) |
May 20, 2024 | 36.38 | 36.40 | 36.29 | 36.29 | 53,721 | +0.02(+0.06%) |
May 17, 2024 | 36.22 | 36.28 | 36.18 | 36.27 | 21,056 | +0.03(+0.08%) |
May 16, 2024 | 36.33 | 36.40 | 36.24 | 36.24 | 21,317 | -0.06(-0.17%) |
May 15, 2024 | 36.01 | 36.30 | 35.99 | 36.30 | 14,884 | +0.47(+1.31%) |
May 14, 2024 | 35.65 | 35.83 | 35.61 | 35.83 | 15,460 | +0.25(+0.70%) |
May 13, 2024 | 35.60 | 35.63 | 35.53 | 35.58 | 11,097 | -0.05(-0.13%) |
May 10, 2024 | 35.65 | 35.68 | 35.55 | 35.63 | 48,616 | +0.07(+0.21%) |
May 09, 2024 | 35.38 | 35.57 | 35.38 | 35.55 | 9,975 | +0.18(+0.52%) |
May 08, 2024 | 35.23 | 35.44 | 35.23 | 35.37 | 212,800 | -0.01(-0.03%) |
May 07, 2024 | 35.32 | 35.45 | 35.32 | 35.38 | 7,882 | +0.08(+0.23%) |
May 06, 2024 | 35.05 | 35.33 | 35.05 | 35.30 | 16,591 | +0.33(+0.94%) |
May 03, 2024 | 34.92 | 34.99 | 34.81 | 34.97 | 6,363 | +0.44(+1.27%) |
May 02, 2024 | 34.41 | 34.58 | 34.25 | 34.53 | 35,591 | +0.25(+0.73%) |