Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.23 | 38.32 | 37.95 | 38.00 | 147,530 | -0.26(-0.68%) |
Jul 18, 2024 | 38.69 | 38.79 | 38.12 | 38.26 | 426,625 | -0.34(-0.88%) |
Jul 17, 2024 | 38.73 | 38.86 | 38.59 | 38.60 | 456,095 | -0.54(-1.38%) |
Jul 16, 2024 | 38.87 | 39.16 | 38.87 | 39.14 | 476,438 | +0.39(+1.01%) |
Jul 15, 2024 | 38.75 | 38.98 | 38.66 | 38.75 | 401,588 | +0.15(+0.39%) |
Jul 12, 2024 | 38.41 | 38.85 | 38.41 | 38.60 | 487,171 | +0.24(+0.63%) |
Jul 11, 2024 | 38.57 | 38.65 | 38.29 | 38.36 | 463,314 | -0.13(-0.34%) |
Jul 10, 2024 | 38.22 | 38.51 | 38.18 | 38.49 | 501,883 | +0.37(+0.97%) |
Jul 09, 2024 | 38.17 | 38.22 | 38.09 | 38.12 | 599,394 | +0.02(+0.05%) |
Jul 08, 2024 | 38.11 | 38.18 | 38.03 | 38.10 | 338,827 | +0.03(+0.08%) |
Jul 05, 2024 | 37.91 | 38.08 | 37.86 | 38.07 | 380,074 | +0.15(+0.40%) |
Jul 03, 2024 | 37.77 | 37.94 | 37.76 | 37.92 | 174,859 | +0.14(+0.37%) |
Jul 02, 2024 | 37.44 | 37.78 | 37.44 | 37.78 | 368,448 | +0.25(+0.67%) |
Jul 01, 2024 | 37.62 | 37.63 | 37.39 | 37.53 | 308,630 | +0.04(+0.11%) |
Jun 28, 2024 | 37.71 | 37.89 | 37.43 | 37.49 | 519,871 | -0.11(-0.29%) |
Jun 27, 2024 | 37.54 | 37.64 | 37.49 | 37.60 | 504,368 | +0.03(+0.08%) |
Jun 26, 2024 | 37.46 | 37.60 | 37.41 | 37.57 | 270,176 | +0.03(+0.08%) |
Jun 25, 2024 | 37.50 | 37.55 | 37.38 | 37.54 | 445,690 | +0.11(+0.29%) |
Jun 24, 2024 | 37.51 | 37.69 | 37.43 | 37.43 | 674,028 | -0.08(-0.21%) |
Jun 21, 2024 | 37.59 | 37.59 | 37.41 | 37.51 | 474,987 | -0.06(-0.16%) |
Jun 20, 2024 | 37.73 | 37.78 | 37.44 | 37.57 | 564,071 | -0.10(-0.27%) |
Jun 18, 2024 | 37.57 | 37.67 | 37.55 | 37.67 | 417,015 | +0.13(+0.35%) |
Jun 17, 2024 | 37.22 | 37.64 | 37.18 | 37.54 | 311,957 | +0.30(+0.80%) |
Jun 14, 2024 | 37.18 | 37.25 | 37.06 | 37.24 | 638,888 | -0.09(-0.24%) |
Jun 13, 2024 | 37.41 | 37.41 | 37.12 | 37.33 | 246,336 | +0.02(+0.05%) |
Jun 12, 2024 | 37.36 | 37.52 | 37.24 | 37.31 | 379,659 | +0.33(+0.89%) |
Jun 11, 2024 | 36.79 | 36.98 | 36.63 | 36.98 | 500,036 | +0.07(+0.19%) |
Jun 10, 2024 | 36.73 | 36.93 | 36.68 | 36.91 | 344,785 | +0.12(+0.33%) |
Jun 07, 2024 | 36.77 | 36.95 | 36.70 | 36.79 | 367,276 | -0.06(-0.16%) |
Jun 06, 2024 | 36.93 | 36.94 | 36.75 | 36.85 | 332,839 | -0.04(-0.11%) |
Jun 05, 2024 | 36.63 | 36.90 | 36.51 | 36.89 | 523,151 | +0.42(+1.15%) |
Jun 04, 2024 | 36.42 | 36.52 | 36.27 | 36.47 | 319,894 | -0.04(-0.11%) |
Jun 03, 2024 | 36.66 | 36.66 | 36.18 | 36.51 | 400,765 | -0.03(-0.08%) |
May 31, 2024 | 36.34 | 36.54 | 35.94 | 36.54 | 435,802 | +0.30(+0.83%) |
May 30, 2024 | 36.30 | 36.40 | 36.15 | 36.24 | 416,417 | -0.13(-0.36%) |
May 29, 2024 | 36.37 | 36.48 | 36.36 | 36.37 | 554,254 | -0.33(-0.90%) |
May 28, 2024 | 36.78 | 36.78 | 36.51 | 36.70 | 419,195 | +0.00(+0.00%) |
May 24, 2024 | 36.55 | 36.73 | 36.50 | 36.70 | 251,124 | +0.26(+0.71%) |
May 23, 2024 | 36.95 | 36.95 | 36.35 | 36.44 | 460,654 | -0.28(-0.76%) |
May 22, 2024 | 36.80 | 36.84 | 36.56 | 36.72 | 607,917 | -0.13(-0.35%) |
May 21, 2024 | 36.74 | 36.86 | 36.72 | 36.85 | 396,179 | +0.05(+0.14%) |
May 20, 2024 | 36.76 | 36.90 | 36.74 | 36.80 | 348,777 | +0.06(+0.16%) |
May 17, 2024 | 36.74 | 36.77 | 36.63 | 36.74 | 391,045 | +0.04(+0.11%) |
May 16, 2024 | 36.81 | 36.88 | 36.68 | 36.70 | 351,744 | -0.11(-0.30%) |
May 15, 2024 | 36.59 | 36.81 | 36.51 | 36.81 | 372,567 | +0.43(+1.18%) |
May 14, 2024 | 36.23 | 36.41 | 36.19 | 36.38 | 341,408 | +0.18(+0.50%) |
May 13, 2024 | 36.34 | 36.34 | 36.13 | 36.20 | 335,733 | +0.01(+0.03%) |
May 10, 2024 | 36.29 | 36.32 | 36.11 | 36.19 | 490,971 | +0.04(+0.11%) |
May 09, 2024 | 35.92 | 36.17 | 35.91 | 36.15 | 314,784 | +0.20(+0.55%) |
May 08, 2024 | 35.82 | 35.97 | 35.80 | 35.95 | 402,733 | +0.01(+0.03%) |
May 07, 2024 | 35.95 | 36.04 | 35.91 | 35.94 | 438,749 | +0.04(+0.11%) |
May 06, 2024 | 35.68 | 35.91 | 35.68 | 35.90 | 382,516 | +0.37(+1.04%) |
May 03, 2024 | 35.57 | 35.67 | 35.35 | 35.53 | 292,147 | +0.43(+1.22%) |
May 02, 2024 | 35.01 | 35.17 | 34.72 | 35.10 | 558,605 | +0.33(+0.95%) |