Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 37.71 | 37.90 | 37.35 | 37.35 | 26,824 | -1.02(-2.65%) |
Jul 16, 2024 | 38.10 | 38.36 | 38.06 | 38.36 | 4,417 | +0.48(+1.26%) |
Jul 15, 2024 | 38.24 | 38.32 | 37.88 | 37.89 | 6,611 | -0.06(-0.16%) |
Jul 12, 2024 | 37.61 | 38.21 | 37.61 | 37.94 | 6,696 | +0.31(+0.81%) |
Jul 11, 2024 | 38.00 | 38.13 | 37.54 | 37.64 | 10,579 | -0.28(-0.75%) |
Jul 10, 2024 | 37.71 | 37.92 | 37.57 | 37.92 | 7,721 | +0.33(+0.88%) |
Jul 09, 2024 | 37.52 | 37.63 | 37.52 | 37.59 | 8,165 | +0.06(+0.15%) |
Jul 08, 2024 | 37.37 | 37.55 | 37.37 | 37.53 | 12,329 | +0.19(+0.51%) |
Jul 05, 2024 | 37.06 | 37.34 | 37.06 | 37.34 | 19,021 | +0.27(+0.73%) |
Jul 03, 2024 | 36.72 | 37.09 | 36.72 | 37.07 | 11,636 | +0.36(+0.97%) |
Jul 02, 2024 | 36.33 | 36.72 | 36.33 | 36.71 | 7,714 | +0.45(+1.23%) |
Jul 01, 2024 | 36.32 | 36.43 | 36.13 | 36.27 | 6,173 | -0.03(-0.09%) |
Jun 28, 2024 | 36.28 | 36.51 | 36.20 | 36.30 | 9,116 | +0.11(+0.30%) |
Jun 27, 2024 | 35.85 | 36.25 | 35.85 | 36.19 | 5,355 | +0.35(+0.98%) |
Jun 26, 2024 | 35.75 | 35.85 | 35.73 | 35.84 | 3,719 | +0.02(+0.04%) |
Jun 25, 2024 | 35.81 | 35.83 | 35.68 | 35.83 | 4,556 | +0.02(+0.04%) |
Jun 24, 2024 | 35.94 | 36.01 | 35.76 | 35.81 | 6,199 | -0.21(-0.59%) |
Jun 21, 2024 | 35.94 | 36.02 | 35.80 | 36.02 | 5,479 | +0.01(+0.02%) |
Jun 20, 2024 | 36.13 | 36.13 | 35.85 | 36.01 | 15,646 | +0.02(+0.06%) |
Jun 18, 2024 | 35.87 | 36.06 | 35.87 | 35.99 | 5,351 | +0.01(+0.03%) |
Jun 17, 2024 | 35.54 | 36.03 | 35.50 | 35.98 | 31,839 | +0.34(+0.95%) |
Jun 14, 2024 | 35.55 | 35.70 | 35.55 | 35.65 | 5,703 | -0.02(-0.05%) |
Jun 13, 2024 | 35.83 | 35.83 | 35.48 | 35.66 | 5,845 | -0.31(-0.87%) |
Jun 12, 2024 | 35.96 | 36.22 | 35.93 | 35.98 | 8,301 | +0.52(+1.47%) |
Jun 11, 2024 | 35.11 | 35.54 | 35.07 | 35.46 | 11,363 | -0.02(-0.06%) |
Jun 10, 2024 | 34.97 | 35.48 | 34.97 | 35.48 | 10,098 | +0.23(+0.64%) |
Jun 07, 2024 | 35.29 | 35.54 | 35.21 | 35.25 | 6,086 | -0.21(-0.59%) |
Jun 06, 2024 | 35.54 | 35.57 | 35.45 | 35.46 | 6,116 | -0.01(-0.02%) |
Jun 05, 2024 | 34.94 | 35.47 | 34.94 | 35.47 | 8,034 | +0.68(+1.94%) |
Jun 04, 2024 | 34.71 | 34.87 | 34.60 | 34.79 | 6,693 | -0.04(-0.11%) |
Jun 03, 2024 | 34.97 | 35.18 | 34.61 | 34.83 | 13,965 | +0.03(+0.07%) |
May 31, 2024 | 34.53 | 34.80 | 34.35 | 34.80 | 2,867 | +0.41(+1.21%) |
May 30, 2024 | 34.25 | 34.47 | 34.25 | 34.39 | 7,261 | +0.06(+0.18%) |
May 29, 2024 | 34.46 | 34.46 | 34.29 | 34.33 | 5,361 | -0.39(-1.12%) |
May 28, 2024 | 34.95 | 34.95 | 34.60 | 34.72 | 10,766 | -0.24(-0.67%) |
May 24, 2024 | 34.89 | 35.04 | 34.89 | 34.95 | 6,195 | +0.11(+0.32%) |
May 23, 2024 | 35.43 | 35.43 | 34.79 | 34.84 | 6,542 | -0.62(-1.76%) |
May 22, 2024 | 35.74 | 35.74 | 35.33 | 35.47 | 6,233 | -0.26(-0.74%) |
May 21, 2024 | 35.64 | 35.80 | 35.63 | 35.73 | 6,225 | -0.06(-0.18%) |
May 20, 2024 | 35.78 | 35.90 | 35.73 | 35.79 | 12,045 | -0.02(-0.06%) |
May 17, 2024 | 35.69 | 35.81 | 35.68 | 35.81 | 9,747 | +0.01(+0.02%) |
May 16, 2024 | 35.67 | 35.85 | 35.67 | 35.81 | 23,924 | +0.05(+0.13%) |
May 15, 2024 | 35.45 | 35.81 | 35.45 | 35.76 | 17,299 | +0.40(+1.13%) |
May 14, 2024 | 35.13 | 35.41 | 35.13 | 35.36 | 10,122 | +0.25(+0.72%) |
May 13, 2024 | 35.19 | 35.32 | 35.07 | 35.11 | 5,078 | -0.04(-0.13%) |
May 10, 2024 | 35.29 | 35.29 | 35.09 | 35.15 | 3,604 | -0.09(-0.25%) |
May 09, 2024 | 34.99 | 35.27 | 34.98 | 35.24 | 5,151 | +0.30(+0.87%) |
May 08, 2024 | 34.86 | 34.96 | 34.82 | 34.94 | 5,844 | -0.05(-0.15%) |
May 07, 2024 | 34.98 | 35.18 | 34.98 | 34.99 | 8,337 | -0.06(-0.17%) |
May 06, 2024 | 34.84 | 35.05 | 34.81 | 35.05 | 11,874 | +0.38(+1.11%) |
May 03, 2024 | 34.82 | 34.82 | 34.56 | 34.66 | 4,992 | +0.19(+0.55%) |
May 02, 2024 | 34.47 | 34.55 | 34.27 | 34.47 | 3,616 | +0.26(+0.75%) |