Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 37.22 | 37.22 | 36.97 | 37.09 | 4,674 | +0.07(+0.19%) |
Jul 25, 2024 | 37.19 | 37.45 | 37.02 | 37.02 | 8,941 | -0.20(-0.55%) |
Jul 24, 2024 | 37.44 | 37.49 | 37.17 | 37.22 | 31,443 | -0.69(-1.81%) |
Jul 23, 2024 | 38.14 | 38.14 | 37.91 | 37.91 | 13,927 | -0.07(-0.19%) |
Jul 22, 2024 | 37.84 | 37.98 | 37.80 | 37.98 | 4,163 | +0.32(+0.86%) |
Jul 19, 2024 | 37.88 | 37.88 | 37.58 | 37.66 | 7,851 | -0.29(-0.77%) |
Jul 18, 2024 | 38.24 | 38.24 | 37.78 | 37.95 | 14,506 | -0.22(-0.59%) |
Jul 17, 2024 | 38.22 | 38.34 | 38.09 | 38.17 | 8,349 | -0.53(-1.36%) |
Jul 16, 2024 | 38.45 | 38.70 | 38.45 | 38.70 | 5,562 | +0.33(+0.85%) |
Jul 15, 2024 | 38.51 | 38.55 | 38.32 | 38.37 | 4,951 | +0.10(+0.25%) |
Jul 12, 2024 | 38.08 | 38.48 | 38.08 | 38.28 | 6,946 | +0.19(+0.51%) |
Jul 11, 2024 | 38.24 | 38.24 | 38.01 | 38.08 | 17,440 | -0.34(-0.88%) |
Jul 10, 2024 | 38.06 | 38.42 | 38.05 | 38.42 | 8,369 | +0.33(+0.87%) |
Jul 09, 2024 | 37.94 | 38.11 | 37.94 | 38.09 | 5,927 | +0.09(+0.23%) |
Jul 08, 2024 | 38.04 | 38.04 | 37.93 | 38.00 | 4,941 | +0.02(+0.06%) |
Jul 05, 2024 | 37.67 | 37.98 | 37.67 | 37.98 | 6,308 | +0.26(+0.69%) |
Jul 03, 2024 | 37.65 | 37.74 | 37.65 | 37.72 | 4,946 | +0.19(+0.50%) |
Jul 02, 2024 | 37.26 | 37.53 | 37.26 | 37.53 | 3,229 | +0.13(+0.35%) |
Jul 01, 2024 | 37.32 | 37.40 | 37.18 | 37.40 | 8,481 | -0.01(-0.03%) |
Jun 28, 2024 | 37.62 | 37.67 | 37.27 | 37.41 | 12,147 | -0.11(-0.29%) |
Jun 27, 2024 | 37.47 | 37.52 | 37.40 | 37.52 | 9,764 | +0.06(+0.16%) |
Jun 26, 2024 | 37.35 | 37.46 | 37.25 | 37.46 | 3,027 | +0.17(+0.46%) |
Jun 25, 2024 | 37.24 | 37.41 | 37.22 | 37.29 | 3,469 | +0.10(+0.27%) |
Jun 24, 2024 | 37.51 | 37.57 | 37.19 | 37.19 | 7,955 | -0.18(-0.48%) |
Jun 21, 2024 | 37.36 | 37.45 | 37.27 | 37.37 | 5,882 | -0.14(-0.38%) |
Jun 20, 2024 | 37.56 | 37.59 | 37.33 | 37.51 | 11,727 | -0.05(-0.13%) |
Jun 18, 2024 | 37.46 | 37.56 | 37.39 | 37.56 | 3,389 | +0.07(+0.19%) |
Jun 17, 2024 | 36.95 | 37.52 | 36.95 | 37.49 | 3,181 | +0.40(+1.07%) |
Jun 14, 2024 | 36.92 | 37.10 | 36.92 | 37.09 | 6,680 | -0.05(-0.13%) |
Jun 13, 2024 | 37.03 | 37.14 | 36.98 | 37.14 | 4,314 | +0.07(+0.19%) |
Jun 12, 2024 | 37.06 | 37.17 | 37.00 | 37.07 | 12,315 | +0.34(+0.92%) |
Jun 11, 2024 | 36.66 | 36.74 | 36.54 | 36.74 | 3,919 | +0.11(+0.30%) |
Jun 10, 2024 | 36.40 | 36.69 | 36.40 | 36.63 | 7,577 | +0.07(+0.18%) |
Jun 07, 2024 | 36.40 | 36.68 | 36.40 | 36.56 | 4,727 | +0.05(+0.14%) |
Jun 06, 2024 | 36.53 | 36.63 | 36.47 | 36.51 | 11,385 | -0.05(-0.13%) |
Jun 05, 2024 | 36.34 | 36.56 | 36.34 | 36.56 | 5,278 | +0.30(+0.82%) |
Jun 04, 2024 | 36.09 | 36.26 | 36.03 | 36.26 | 4,007 | +0.16(+0.44%) |
Jun 03, 2024 | 36.09 | 36.16 | 35.99 | 36.10 | 2,178 | -0.01(-0.01%) |
May 31, 2024 | 35.95 | 36.10 | 35.58 | 36.10 | 203,834 | +0.18(+0.51%) |
May 30, 2024 | 35.91 | 35.98 | 35.84 | 35.92 | 6,366 | -0.16(-0.46%) |
May 29, 2024 | 36.01 | 36.13 | 36.01 | 36.08 | 4,799 | -0.19(-0.53%) |
May 28, 2024 | 36.33 | 36.37 | 36.20 | 36.28 | 8,772 | +0.02(+0.05%) |
May 24, 2024 | 36.16 | 36.30 | 36.09 | 36.26 | 6,115 | +0.20(+0.56%) |
May 23, 2024 | 36.24 | 36.45 | 35.99 | 36.06 | 10,761 | -0.23(-0.63%) |
May 22, 2024 | 36.24 | 36.40 | 36.17 | 36.29 | 4,357 | -0.07(-0.18%) |
May 21, 2024 | 36.27 | 36.38 | 36.27 | 36.35 | 3,839 | +0.08(+0.23%) |
May 20, 2024 | 36.30 | 36.39 | 36.22 | 36.27 | 3,496 | -0.00(-0.00%) |
May 17, 2024 | 36.28 | 36.32 | 36.19 | 36.27 | 2,575 | -0.03(-0.08%) |
May 16, 2024 | 36.51 | 36.51 | 36.21 | 36.30 | 14,084 | -0.07(-0.19%) |
May 15, 2024 | 36.12 | 36.37 | 36.12 | 36.37 | 8,919 | +0.45(+1.26%) |
May 14, 2024 | 35.81 | 35.92 | 35.74 | 35.92 | 5,567 | +0.18(+0.49%) |
May 13, 2024 | 35.79 | 35.79 | 35.70 | 35.74 | 2,758 | -0.06(-0.17%) |
May 10, 2024 | 35.87 | 35.87 | 35.73 | 35.80 | 5,237 | +0.04(+0.12%) |
May 09, 2024 | 35.68 | 35.76 | 35.68 | 35.76 | 1,986 | +0.16(+0.45%) |
May 08, 2024 | 35.57 | 35.65 | 35.52 | 35.60 | 5,203 | -0.08(-0.23%) |
May 07, 2024 | 35.74 | 35.74 | 35.65 | 35.68 | 2,528 | +0.09(+0.26%) |
May 06, 2024 | 35.49 | 35.59 | 35.41 | 35.59 | 3,354 | +0.23(+0.64%) |
May 03, 2024 | 35.34 | 35.38 | 35.28 | 35.36 | 5,210 | +0.22(+0.62%) |
May 02, 2024 | 35.02 | 35.14 | 34.97 | 35.14 | 4,236 | +0.23(+0.67%) |