Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 37.97 | 38.00 | 37.14 | 37.18 | 103,641 | -1.44(-3.73%) |
Jul 23, 2024 | 38.61 | 38.94 | 38.57 | 38.62 | 48,534 | +0.04(+0.10%) |
Jul 22, 2024 | 38.42 | 38.67 | 38.26 | 38.58 | 55,891 | +0.61(+1.61%) |
Jul 19, 2024 | 38.15 | 38.35 | 37.92 | 37.97 | 40,083 | -0.27(-0.71%) |
Jul 18, 2024 | 38.84 | 38.84 | 37.89 | 38.24 | 144,918 | -0.30(-0.78%) |
Jul 17, 2024 | 38.95 | 38.95 | 38.45 | 38.54 | 212,111 | -1.13(-2.85%) |
Jul 16, 2024 | 39.90 | 39.95 | 39.49 | 39.67 | 148,555 | -0.06(-0.15%) |
Jul 15, 2024 | 39.90 | 40.07 | 39.54 | 39.73 | 141,180 | +0.10(+0.25%) |
Jul 12, 2024 | 39.52 | 39.97 | 39.47 | 39.63 | 262,120 | +0.10(+0.25%) |
Jul 11, 2024 | 40.32 | 40.43 | 39.40 | 39.53 | 113,872 | -0.90(-2.23%) |
Jul 10, 2024 | 40.09 | 40.43 | 40.00 | 40.43 | 299,500 | +0.44(+1.10%) |
Jul 09, 2024 | 40.10 | 40.18 | 39.88 | 39.99 | 105,822 | +0.11(+0.28%) |
Jul 08, 2024 | 40.01 | 40.01 | 39.83 | 39.88 | 172,624 | -0.13(-0.32%) |
Jul 05, 2024 | 39.53 | 40.02 | 39.53 | 40.01 | 125,643 | +0.52(+1.32%) |
Jul 03, 2024 | 39.20 | 39.51 | 39.18 | 39.49 | 92,126 | +0.21(+0.53%) |
Jul 02, 2024 | 38.75 | 39.28 | 38.75 | 39.28 | 62,672 | +0.31(+0.80%) |
Jul 01, 2024 | 38.81 | 38.97 | 38.47 | 38.97 | 120,853 | +0.25(+0.65%) |
Jun 28, 2024 | 39.12 | 39.35 | 38.71 | 38.72 | 89,619 | -0.35(-0.90%) |
Jun 27, 2024 | 38.94 | 39.12 | 38.87 | 39.07 | 82,065 | +0.07(+0.18%) |
Jun 26, 2024 | 38.72 | 39.01 | 38.70 | 39.00 | 78,288 | +0.20(+0.52%) |
Jun 25, 2024 | 38.39 | 38.84 | 38.31 | 38.80 | 735,251 | +0.60(+1.57%) |
Jun 24, 2024 | 38.54 | 38.64 | 38.17 | 38.20 | 55,553 | -0.34(-0.88%) |
Jun 21, 2024 | 38.67 | 38.74 | 38.42 | 38.54 | 85,463 | -0.08(-0.21%) |
Jun 20, 2024 | 39.06 | 39.10 | 38.37 | 38.62 | 101,372 | -0.19(-0.50%) |
Jun 18, 2024 | 38.79 | 38.92 | 38.68 | 38.81 | 84,392 | +0.03(+0.09%) |
Jun 17, 2024 | 38.47 | 38.94 | 38.34 | 38.78 | 101,679 | +0.29(+0.75%) |
Jun 14, 2024 | 38.29 | 38.49 | 38.24 | 38.49 | 76,310 | +0.12(+0.31%) |
Jun 13, 2024 | 38.48 | 38.48 | 38.14 | 38.37 | 687,810 | +0.04(+0.10%) |
Jun 12, 2024 | 38.20 | 38.54 | 38.13 | 38.33 | 60,292 | +0.47(+1.24%) |
Jun 11, 2024 | 37.55 | 37.86 | 37.45 | 37.86 | 120,155 | +0.29(+0.77%) |
Jun 10, 2024 | 37.33 | 37.61 | 37.25 | 37.57 | 97,961 | +0.22(+0.59%) |
Jun 07, 2024 | 37.39 | 37.58 | 37.28 | 37.35 | 75,740 | -0.07(-0.19%) |
Jun 06, 2024 | 37.51 | 37.55 | 37.27 | 37.42 | 115,710 | +0.02(+0.05%) |
Jun 05, 2024 | 36.92 | 37.40 | 36.88 | 37.40 | 85,546 | +0.74(+2.02%) |
Jun 04, 2024 | 36.51 | 36.70 | 36.37 | 36.66 | 71,827 | +0.16(+0.44%) |
Jun 03, 2024 | 36.49 | 36.67 | 36.17 | 36.50 | 60,292 | +0.28(+0.77%) |
May 31, 2024 | 36.27 | 36.28 | 35.61 | 36.22 | 43,418 | -0.01(-0.03%) |
May 30, 2024 | 36.66 | 36.74 | 36.12 | 36.23 | 107,322 | -0.56(-1.52%) |
May 29, 2024 | 36.65 | 36.94 | 36.65 | 36.79 | 68,482 | -0.21(-0.57%) |
May 28, 2024 | 36.86 | 37.00 | 36.72 | 37.00 | 81,778 | +0.27(+0.74%) |
May 24, 2024 | 36.53 | 36.78 | 36.43 | 36.73 | 56,661 | +0.35(+0.95%) |
May 23, 2024 | 36.84 | 36.86 | 36.31 | 36.38 | 53,855 | -0.03(-0.07%) |
May 22, 2024 | 36.49 | 36.56 | 36.23 | 36.41 | 69,482 | -0.09(-0.25%) |
May 21, 2024 | 36.28 | 36.52 | 36.24 | 36.50 | 63,808 | +0.16(+0.44%) |
May 20, 2024 | 36.20 | 36.42 | 36.20 | 36.34 | 43,974 | +0.17(+0.47%) |
May 17, 2024 | 36.19 | 36.22 | 36.04 | 36.17 | 83,264 | +0.04(+0.11%) |
May 16, 2024 | 36.32 | 36.41 | 36.13 | 36.13 | 108,488 | -0.16(-0.44%) |
May 15, 2024 | 35.91 | 36.29 | 35.83 | 36.29 | 131,700 | +0.59(+1.65%) |
May 14, 2024 | 35.46 | 35.74 | 35.43 | 35.70 | 102,426 | +0.19(+0.54%) |
May 13, 2024 | 35.64 | 35.64 | 35.39 | 35.51 | 79,835 | -0.04(-0.11%) |
May 10, 2024 | 35.67 | 35.74 | 35.43 | 35.55 | 52,745 | +0.04(+0.12%) |
May 09, 2024 | 35.45 | 35.56 | 35.31 | 35.51 | 65,681 | +0.09(+0.25%) |
May 08, 2024 | 35.26 | 35.45 | 35.26 | 35.42 | 104,455 | -0.05(-0.14%) |
May 07, 2024 | 35.49 | 35.56 | 35.36 | 35.47 | 93,590 | +0.03(+0.08%) |
May 06, 2024 | 35.11 | 35.44 | 35.03 | 35.44 | 60,969 | +0.52(+1.49%) |
May 03, 2024 | 34.88 | 35.00 | 34.74 | 34.92 | 80,835 | +0.58(+1.69%) |
May 02, 2024 | 34.23 | 34.40 | 33.91 | 34.34 | 58,128 | +0.42(+1.24%) |