Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 39.74 | 40.52 | 39.58 | 40.50 | 336,050 | +1.11(+2.82%) |
Jul 15, 2024 | 39.26 | 39.67 | 39.10 | 39.39 | 111,481 | +0.42(+1.08%) |
Jul 12, 2024 | 38.85 | 39.21 | 38.83 | 38.97 | 65,096 | +0.35(+0.91%) |
Jul 11, 2024 | 38.03 | 38.65 | 38.03 | 38.62 | 36,264 | +0.97(+2.58%) |
Jul 10, 2024 | 37.31 | 37.66 | 37.28 | 37.65 | 45,454 | +0.43(+1.16%) |
Jul 09, 2024 | 37.36 | 37.48 | 37.22 | 37.22 | 82,316 | -0.13(-0.35%) |
Jul 08, 2024 | 37.47 | 37.60 | 37.35 | 37.35 | 33,164 | +0.13(+0.35%) |
Jul 05, 2024 | 37.51 | 37.51 | 37.13 | 37.22 | 36,859 | -0.31(-0.83%) |
Jul 03, 2024 | 37.53 | 37.70 | 37.48 | 37.53 | 50,157 | +0.04(+0.11%) |
Jul 02, 2024 | 37.49 | 37.56 | 37.31 | 37.49 | 48,671 | +0.06(+0.16%) |
Jul 01, 2024 | 37.74 | 37.80 | 37.35 | 37.43 | 30,522 | -0.25(-0.66%) |
Jun 28, 2024 | 37.60 | 37.81 | 37.48 | 37.68 | 49,328 | +0.20(+0.53%) |
Jun 27, 2024 | 37.34 | 37.51 | 37.22 | 37.48 | 43,306 | +0.12(+0.32%) |
Jun 26, 2024 | 37.26 | 37.36 | 37.17 | 37.36 | 30,335 | -0.07(-0.19%) |
Jun 25, 2024 | 37.77 | 37.77 | 37.31 | 37.43 | 42,856 | -0.27(-0.72%) |
Jun 24, 2024 | 37.45 | 37.86 | 37.45 | 37.70 | 54,872 | +0.20(+0.53%) |
Jun 21, 2024 | 37.36 | 37.50 | 37.17 | 37.50 | 39,287 | +0.12(+0.31%) |
Jun 20, 2024 | 37.47 | 37.60 | 37.33 | 37.38 | 221,152 | -0.11(-0.29%) |
Jun 18, 2024 | 37.40 | 37.58 | 37.40 | 37.49 | 34,148 | +0.09(+0.24%) |
Jun 17, 2024 | 36.99 | 37.50 | 36.97 | 37.40 | 36,994 | +0.32(+0.86%) |
Jun 14, 2024 | 37.05 | 37.09 | 36.84 | 37.09 | 56,962 | -0.42(-1.12%) |
Jun 13, 2024 | 37.69 | 37.69 | 37.27 | 37.50 | 27,420 | -0.24(-0.63%) |
Jun 12, 2024 | 37.90 | 38.20 | 37.64 | 37.74 | 32,615 | +0.48(+1.28%) |
Jun 11, 2024 | 37.29 | 37.31 | 37.04 | 37.27 | 25,389 | -0.19(-0.51%) |
Jun 10, 2024 | 37.21 | 37.45 | 37.11 | 37.45 | 34,482 | +0.05(+0.13%) |
Jun 07, 2024 | 37.43 | 37.59 | 37.36 | 37.40 | 17,638 | -0.27(-0.71%) |
Jun 06, 2024 | 37.74 | 37.84 | 37.56 | 37.67 | 45,380 | -0.18(-0.47%) |
Jun 05, 2024 | 37.68 | 37.86 | 37.42 | 37.85 | 33,613 | +0.38(+1.01%) |
Jun 04, 2024 | 37.67 | 37.81 | 37.44 | 37.47 | 38,425 | -0.47(-1.23%) |
Jun 03, 2024 | 38.27 | 38.27 | 37.69 | 37.94 | 31,806 | -0.22(-0.57%) |
May 31, 2024 | 37.94 | 38.16 | 37.69 | 38.16 | 38,024 | +0.36(+0.95%) |
May 30, 2024 | 37.56 | 37.85 | 37.44 | 37.80 | 75,598 | +0.29(+0.77%) |
May 29, 2024 | 38.14 | 38.14 | 37.48 | 37.51 | 49,350 | -0.47(-1.23%) |
May 28, 2024 | 38.50 | 38.50 | 37.84 | 37.98 | 63,776 | -0.19(-0.50%) |
May 24, 2024 | 37.98 | 38.17 | 37.86 | 38.17 | 29,622 | +0.35(+0.92%) |
May 23, 2024 | 38.40 | 38.40 | 37.73 | 37.82 | 45,339 | -0.39(-1.02%) |
May 22, 2024 | 38.48 | 38.48 | 38.13 | 38.21 | 74,524 | -0.26(-0.67%) |
May 21, 2024 | 38.49 | 38.56 | 38.38 | 38.47 | 52,765 | -0.08(-0.21%) |
May 20, 2024 | 38.53 | 38.66 | 38.50 | 38.55 | 39,352 | +0.04(+0.10%) |
May 17, 2024 | 38.68 | 38.68 | 38.39 | 38.51 | 24,086 | +0.02(+0.05%) |
May 16, 2024 | 38.74 | 38.74 | 38.48 | 38.49 | 175,142 | -0.28(-0.72%) |
May 15, 2024 | 38.77 | 38.80 | 38.58 | 38.77 | 46,151 | +0.31(+0.80%) |
May 14, 2024 | 38.43 | 38.46 | 38.28 | 38.46 | 23,992 | +0.26(+0.68%) |
May 13, 2024 | 38.35 | 38.51 | 38.16 | 38.20 | 35,774 | +0.03(+0.08%) |
May 10, 2024 | 38.38 | 38.38 | 38.08 | 38.17 | 44,056 | -0.10(-0.26%) |
May 09, 2024 | 37.91 | 38.27 | 37.86 | 38.27 | 119,818 | +0.36(+0.95%) |
May 08, 2024 | 37.67 | 37.93 | 37.67 | 37.91 | 60,511 | -0.06(-0.16%) |
May 07, 2024 | 37.90 | 38.14 | 37.90 | 37.97 | 33,904 | +0.14(+0.37%) |
May 06, 2024 | 37.72 | 37.85 | 37.69 | 37.83 | 21,271 | +0.41(+1.09%) |
May 03, 2024 | 37.53 | 37.74 | 37.32 | 37.42 | 47,428 | +0.31(+0.83%) |
May 02, 2024 | 36.96 | 37.14 | 36.62 | 37.12 | 69,033 | +0.45(+1.22%) |