Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 38.43 | 38.50 | 38.43 | 38.45 | 22,043 | -0.00(-0.01%) |
Jul 26, 2024 | 38.40 | 38.49 | 38.40 | 38.45 | 9,653 | +0.06(+0.17%) |
Jul 25, 2024 | 38.36 | 38.44 | 38.35 | 38.39 | 10,307 | +0.01(+0.03%) |
Jul 24, 2024 | 38.41 | 38.50 | 38.37 | 38.38 | 50,435 | -0.08(-0.21%) |
Jul 23, 2024 | 38.48 | 38.53 | 38.45 | 38.46 | 25,932 | -0.06(-0.16%) |
Jul 22, 2024 | 38.53 | 38.53 | 38.43 | 38.52 | 19,068 | +0.12(+0.31%) |
Jul 19, 2024 | 38.44 | 38.48 | 38.40 | 38.40 | 11,496 | -0.02(-0.06%) |
Jul 18, 2024 | 38.44 | 38.50 | 38.40 | 38.42 | 38,508 | -0.04(-0.09%) |
Jul 17, 2024 | 38.46 | 38.48 | 38.42 | 38.46 | 32,321 | -0.02(-0.05%) |
Jul 16, 2024 | 38.51 | 38.53 | 38.45 | 38.48 | 20,624 | +0.03(+0.08%) |
Jul 15, 2024 | 38.51 | 38.51 | 38.44 | 38.45 | 15,510 | -0.03(-0.08%) |
Jul 12, 2024 | 38.53 | 38.53 | 38.43 | 38.48 | 48,484 | +0.08(+0.21%) |
Jul 11, 2024 | 38.52 | 38.52 | 38.40 | 38.40 | 34,058 | -0.03(-0.08%) |
Jul 10, 2024 | 38.41 | 38.45 | 38.40 | 38.43 | 35,722 | +0.03(+0.08%) |
Jul 09, 2024 | 38.50 | 38.50 | 38.39 | 38.40 | 21,473 | +0.00(+0.00%) |
Jul 08, 2024 | 38.39 | 38.45 | 38.37 | 38.40 | 35,557 | +0.01(+0.03%) |
Jul 05, 2024 | 38.43 | 38.43 | 38.37 | 38.39 | 19,134 | +0.02(+0.07%) |
Jul 03, 2024 | 38.31 | 38.38 | 38.31 | 38.37 | 24,291 | +0.02(+0.04%) |
Jul 02, 2024 | 38.27 | 38.42 | 38.27 | 38.35 | 115,516 | +0.03(+0.08%) |
Jul 01, 2024 | 37.69 | 38.34 | 37.69 | 38.32 | 48,152 | +0.03(+0.08%) |
Jun 28, 2024 | 38.30 | 38.34 | 38.29 | 38.29 | 55,641 | +0.00(+0.00%) |
Jun 27, 2024 | 38.28 | 38.30 | 38.28 | 38.29 | 26,904 | -0.00(-0.01%) |
Jun 26, 2024 | 38.29 | 38.29 | 38.27 | 38.29 | 14,466 | +0.03(+0.08%) |
Jun 25, 2024 | 38.20 | 38.27 | 38.20 | 38.26 | 61,905 | +0.02(+0.05%) |
Jun 24, 2024 | 38.17 | 38.28 | 38.17 | 38.24 | 247,702 | +0.00(+0.00%) |
Jun 21, 2024 | 38.24 | 38.25 | 38.21 | 38.24 | 71,827 | +0.01(+0.04%) |
Jun 20, 2024 | 38.23 | 38.25 | 38.21 | 38.23 | 36,573 | -0.00(-0.01%) |
Jun 18, 2024 | 38.16 | 38.24 | 38.16 | 38.23 | 22,666 | +0.02(+0.05%) |
Jun 17, 2024 | 38.20 | 38.24 | 38.18 | 38.21 | 51,701 | +0.03(+0.08%) |
Jun 14, 2024 | 38.19 | 38.21 | 38.18 | 38.18 | 17,096 | -0.02(-0.06%) |
Jun 13, 2024 | 38.19 | 38.21 | 38.17 | 38.20 | 23,616 | +0.05(+0.14%) |
Jun 12, 2024 | 38.16 | 38.20 | 38.15 | 38.15 | 45,442 | +0.01(+0.04%) |
Jun 11, 2024 | 38.07 | 38.16 | 38.07 | 38.14 | 37,776 | +0.01(+0.01%) |
Jun 10, 2024 | 38.10 | 38.13 | 38.10 | 38.13 | 8,264 | +0.01(+0.03%) |
Jun 07, 2024 | 38.09 | 38.14 | 38.09 | 38.12 | 13,689 | -0.02(-0.05%) |
Jun 06, 2024 | 38.17 | 38.17 | 38.07 | 38.14 | 23,827 | +0.04(+0.10%) |
Jun 05, 2024 | 38.06 | 38.10 | 38.05 | 38.10 | 7,339 | +0.08(+0.21%) |
Jun 04, 2024 | 37.96 | 38.05 | 37.96 | 38.02 | 32,592 | +0.00(+0.00%) |
Jun 03, 2024 | 38.02 | 38.02 | 37.98 | 38.02 | 59,837 | +0.02(+0.05%) |
May 31, 2024 | 37.91 | 38.00 | 37.88 | 38.00 | 112,628 | +0.02(+0.05%) |
May 30, 2024 | 37.90 | 37.98 | 37.90 | 37.98 | 50,332 | +0.05(+0.13%) |
May 29, 2024 | 38.02 | 38.03 | 37.93 | 37.93 | 25,355 | -0.07(-0.18%) |
May 28, 2024 | 38.05 | 38.05 | 37.98 | 38.00 | 21,488 | -0.00(-0.00%) |
May 24, 2024 | 38.01 | 38.03 | 37.98 | 38.00 | 42,889 | +0.05(+0.13%) |
May 23, 2024 | 38.01 | 38.01 | 37.91 | 37.95 | 30,505 | -0.01(-0.02%) |
May 22, 2024 | 37.99 | 38.00 | 37.93 | 37.96 | 29,784 | -0.03(-0.09%) |
May 21, 2024 | 37.95 | 37.99 | 37.93 | 37.99 | 15,192 | -0.02(-0.04%) |
May 20, 2024 | 38.04 | 38.04 | 37.95 | 38.01 | 33,688 | +0.06(+0.16%) |
May 17, 2024 | 37.89 | 37.97 | 37.89 | 37.95 | 21,822 | +0.05(+0.13%) |
May 16, 2024 | 37.89 | 37.97 | 37.89 | 37.90 | 58,494 | -0.02(-0.05%) |
May 15, 2024 | 37.83 | 37.94 | 37.83 | 37.92 | 35,896 | +0.07(+0.18%) |
May 14, 2024 | 37.83 | 37.86 | 37.80 | 37.85 | 13,313 | +0.06(+0.16%) |
May 13, 2024 | 37.83 | 37.85 | 37.78 | 37.79 | 42,415 | -0.03(-0.07%) |
May 10, 2024 | 37.81 | 37.83 | 37.78 | 37.82 | 15,720 | +0.08(+0.21%) |
May 09, 2024 | 37.77 | 37.80 | 37.73 | 37.74 | 37,539 | +0.03(+0.08%) |
May 08, 2024 | 37.66 | 37.75 | 37.66 | 37.71 | 34,069 | -0.01(-0.03%) |
May 07, 2024 | 37.69 | 37.76 | 37.69 | 37.72 | 66,008 | +0.03(+0.08%) |
May 06, 2024 | 37.60 | 37.69 | 37.60 | 37.69 | 57,299 | +0.09(+0.24%) |
May 03, 2024 | 37.66 | 37.66 | 37.55 | 37.60 | 16,004 | +0.19(+0.51%) |
May 02, 2024 | 37.34 | 37.46 | 37.30 | 37.41 | 88,366 | +0.09(+0.24%) |