Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.63 | 38.63 | 38.50 | 38.50 | 3,400 | +0.00(+0.00%) |
Jul 18, 2024 | 39.04 | 39.55 | 38.26 | 38.50 | 2,949 | -0.90(-2.28%) |
Jul 17, 2024 | 39.24 | 39.51 | 39.20 | 39.40 | 11,331 | +0.12(+0.31%) |
Jul 16, 2024 | 39.10 | 39.49 | 39.10 | 39.28 | 1,611 | +0.03(+0.08%) |
Jul 15, 2024 | 39.00 | 39.50 | 39.00 | 39.25 | 4,582 | +0.45(+1.16%) |
Jul 12, 2024 | 38.70 | 38.98 | 38.70 | 38.80 | 5,573 | +0.47(+1.23%) |
Jul 11, 2024 | 38.23 | 38.53 | 37.85 | 38.33 | 5,730 | +0.28(+0.74%) |
Jul 10, 2024 | 38.00 | 38.77 | 37.80 | 38.05 | 20,697 | +0.30(+0.79%) |
Jul 09, 2024 | 37.55 | 37.75 | 37.25 | 37.75 | 6,755 | +0.50(+1.34%) |
Jul 08, 2024 | 37.20 | 37.45 | 37.15 | 37.25 | 3,822 | +0.08(+0.22%) |
Jul 05, 2024 | 36.57 | 37.17 | 36.50 | 37.17 | 8,072 | +0.27(+0.73%) |
Jul 04, 2024 | 37.17 | 37.17 | 36.50 | 36.90 | 2,000 | +0.50(+1.37%) |
Jul 03, 2024 | 35.99 | 36.76 | 35.99 | 36.40 | 6,100 | +0.19(+0.52%) |
Jul 02, 2024 | 36.08 | 36.90 | 36.08 | 36.21 | 16,161 | +0.30(+0.84%) |
Jun 28, 2024 | 35.91 | 0 | -0.59(-1.62%) | |||
Jun 27, 2024 | 36.00 | 36.67 | 36.00 | 36.50 | 6,234 | +0.10(+0.27%) |
Jun 26, 2024 | 36.42 | 36.42 | 35.84 | 36.40 | 7,095 | +0.08(+0.22%) |
Jun 25, 2024 | 35.97 | 37.19 | 35.78 | 36.32 | 3,380 | +0.32(+0.89%) |
Jun 24, 2024 | 36.51 | 36.74 | 36.00 | 36.00 | 17,722 | -0.43(-1.18%) |
Jun 21, 2024 | 36.69 | 37.19 | 36.17 | 36.43 | 5,751 | +0.18(+0.50%) |
Jun 20, 2024 | 36.16 | 36.50 | 36.00 | 36.25 | 5,100 | +0.24(+0.67%) |
Jun 19, 2024 | 37.48 | 37.48 | 35.97 | 36.01 | 11,758 | -0.49(-1.34%) |
Jun 18, 2024 | 37.82 | 37.83 | 36.50 | 36.50 | 36,595 | +0.04(+0.11%) |
Jun 17, 2024 | 36.56 | 36.77 | 36.45 | 36.46 | 6,419 | -0.24(-0.65%) |
Jun 14, 2024 | 37.20 | 37.83 | 36.55 | 36.70 | 10,691 | -0.17(-0.46%) |
Jun 13, 2024 | 37.20 | 37.20 | 36.80 | 36.87 | 2,430 | -0.33(-0.89%) |
Jun 12, 2024 | 37.82 | 37.82 | 37.08 | 37.20 | 5,515 | +0.20(+0.54%) |
Jun 11, 2024 | 36.84 | 37.09 | 36.84 | 37.00 | 1,380 | -0.06(-0.16%) |
Jun 10, 2024 | 37.21 | 37.21 | 36.49 | 37.06 | 1,322 | +0.17(+0.46%) |
Jun 07, 2024 | 37.15 | 37.16 | 36.89 | 36.89 | 2,339 | -0.26(-0.70%) |
Jun 06, 2024 | 37.40 | 37.50 | 37.15 | 37.15 | 7,570 | -0.09(-0.24%) |
Jun 05, 2024 | 37.26 | 37.26 | 37.24 | 37.24 | 592 | +0.24(+0.65%) |
Jun 04, 2024 | 37.24 | 37.24 | 37.00 | 37.00 | 15,722 | +0.09(+0.24%) |
Jun 03, 2024 | 37.25 | 37.25 | 36.91 | 36.91 | 2,936 | -0.34(-0.91%) |
May 31, 2024 | 37.31 | 37.32 | 37.25 | 37.25 | 2,614 | -0.01(-0.03%) |
May 30, 2024 | 37.68 | 37.68 | 37.25 | 37.26 | 2,486 | -0.23(-0.61%) |
May 29, 2024 | 37.76 | 37.78 | 37.49 | 37.49 | 4,166 | +0.23(+0.62%) |
May 28, 2024 | 38.05 | 38.05 | 37.26 | 37.26 | 2,003 | -0.30(-0.80%) |
May 27, 2024 | 38.12 | 38.12 | 37.56 | 37.56 | 3,985 | -0.24(-0.63%) |
May 24, 2024 | 37.39 | 38.01 | 37.39 | 37.80 | 5,605 | +0.42(+1.12%) |
May 23, 2024 | 38.00 | 38.05 | 37.38 | 37.38 | 14,005 | +0.15(+0.40%) |
May 22, 2024 | 38.01 | 38.01 | 37.23 | 37.23 | 5,202 | -0.84(-2.21%) |
May 21, 2024 | 38.08 | 38.10 | 37.83 | 38.07 | 5,615 | +0.11(+0.29%) |
May 17, 2024 | 37.96 | 0 | -0.09(-0.24%) | |||
May 16, 2024 | 38.03 | 38.10 | 38.00 | 38.05 | 6,510 | +0.05(+0.13%) |
May 15, 2024 | 38.00 | 38.00 | 37.75 | 38.00 | 9,225 | +0.05(+0.13%) |
May 14, 2024 | 38.00 | 38.00 | 37.86 | 37.95 | 12,340 | -0.05(-0.13%) |
May 13, 2024 | 38.07 | 38.10 | 37.90 | 38.00 | 3,060 | +0.10(+0.26%) |
May 10, 2024 | 37.90 | 38.10 | 37.60 | 37.90 | 3,900 | +0.55(+1.47%) |
May 09, 2024 | 37.34 | 37.50 | 37.32 | 37.35 | 1,604 | +0.25(+0.67%) |
May 08, 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 4,610 | -0.90(-2.37%) |
May 07, 2024 | 37.74 | 38.10 | 37.74 | 38.00 | 1,250 | -0.09(-0.24%) |
May 06, 2024 | 38.10 | 38.10 | 37.91 | 38.09 | 4,632 | -0.01(-0.03%) |
May 03, 2024 | 37.50 | 38.10 | 37.50 | 38.10 | 5,800 | +0.90(+2.42%) |
May 02, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 500 | -0.30(-0.80%) |