Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 38.69 | 38.85 | 38.61 | 38.68 | 188,809 | +0.11(+0.29%) |
Jul 12, 2024 | 38.44 | 38.79 | 38.44 | 38.57 | 66,204 | +0.18(+0.47%) |
Jul 11, 2024 | 38.77 | 38.77 | 38.34 | 38.39 | 74,943 | -0.28(-0.74%) |
Jul 10, 2024 | 38.44 | 38.67 | 38.39 | 38.67 | 64,196 | +0.30(+0.79%) |
Jul 09, 2024 | 38.44 | 38.45 | 38.34 | 38.37 | 53,934 | +0.05(+0.13%) |
Jul 08, 2024 | 38.35 | 38.43 | 38.30 | 38.32 | 67,039 | -0.06(-0.16%) |
Jul 05, 2024 | 38.14 | 38.38 | 38.14 | 38.38 | 27,721 | +0.24(+0.63%) |
Jul 03, 2024 | 37.95 | 38.16 | 37.95 | 38.14 | 66,276 | +0.20(+0.53%) |
Jul 02, 2024 | 37.66 | 37.99 | 37.66 | 37.94 | 63,854 | +0.15(+0.40%) |
Jul 01, 2024 | 37.71 | 38.03 | 37.62 | 37.79 | 89,093 | +0.16(+0.43%) |
Jun 28, 2024 | 37.86 | 38.04 | 37.63 | 37.63 | 75,309 | -0.18(-0.48%) |
Jun 27, 2024 | 37.71 | 37.85 | 37.71 | 37.81 | 131,166 | +0.03(+0.07%) |
Jun 26, 2024 | 37.59 | 37.79 | 37.59 | 37.78 | 135,355 | +0.14(+0.38%) |
Jun 25, 2024 | 37.59 | 37.67 | 37.52 | 37.64 | 78,942 | +0.09(+0.24%) |
Jun 24, 2024 | 37.60 | 37.72 | 37.52 | 37.55 | 122,438 | -0.06(-0.16%) |
Jun 21, 2024 | 37.65 | 37.68 | 37.54 | 37.61 | 94,380 | -0.06(-0.16%) |
Jun 20, 2024 | 37.74 | 37.78 | 37.59 | 37.67 | 300,281 | +0.06(+0.16%) |
Jun 18, 2024 | 37.58 | 37.65 | 37.55 | 37.61 | 114,222 | +0.05(+0.13%) |
Jun 17, 2024 | 37.36 | 37.69 | 37.30 | 37.56 | 120,656 | +0.18(+0.48%) |
Jun 14, 2024 | 37.22 | 37.38 | 37.22 | 37.38 | 57,829 | +0.10(+0.27%) |
Jun 13, 2024 | 37.29 | 37.93 | 37.13 | 37.28 | 484,735 | +0.12(+0.32%) |
Jun 12, 2024 | 37.27 | 37.32 | 37.09 | 37.16 | 81,563 | +0.18(+0.49%) |
Jun 11, 2024 | 36.88 | 36.98 | 36.72 | 36.98 | 36,368 | +0.06(+0.16%) |
Jun 10, 2024 | 36.79 | 36.92 | 36.72 | 36.92 | 150,632 | +0.11(+0.30%) |
Jun 07, 2024 | 36.80 | 36.95 | 36.77 | 36.81 | 86,765 | -0.01(-0.03%) |
Jun 06, 2024 | 36.83 | 36.85 | 36.72 | 36.82 | 118,274 | +0.02(+0.04%) |
Jun 05, 2024 | 36.56 | 36.81 | 36.48 | 36.81 | 136,274 | +0.35(+0.97%) |
Jun 04, 2024 | 36.28 | 36.48 | 36.23 | 36.45 | 148,809 | +0.15(+0.41%) |
Jun 03, 2024 | 36.37 | 36.43 | 36.10 | 36.30 | 61,790 | -0.05(-0.14%) |
May 31, 2024 | 36.17 | 36.35 | 35.92 | 36.35 | 197,709 | +0.21(+0.58%) |
May 30, 2024 | 36.24 | 36.24 | 36.10 | 36.15 | 129,462 | -0.20(-0.55%) |
May 29, 2024 | 36.32 | 36.48 | 36.28 | 36.34 | 311,436 | -0.12(-0.33%) |
May 28, 2024 | 36.44 | 36.46 | 36.31 | 36.46 | 95,383 | +0.04(+0.11%) |
May 24, 2024 | 36.41 | 36.47 | 36.34 | 36.42 | 102,106 | +0.07(+0.19%) |
May 23, 2024 | 36.68 | 36.69 | 36.29 | 36.35 | 152,351 | -0.18(-0.49%) |
May 22, 2024 | 36.61 | 36.62 | 36.43 | 36.53 | 112,847 | -0.07(-0.19%) |
May 21, 2024 | 36.53 | 36.61 | 36.51 | 36.60 | 312,843 | +0.08(+0.22%) |
May 20, 2024 | 36.51 | 36.62 | 36.49 | 36.52 | 104,209 | +0.02(+0.05%) |
May 17, 2024 | 36.44 | 36.50 | 36.41 | 36.50 | 111,745 | +0.03(+0.07%) |
May 16, 2024 | 36.51 | 36.60 | 36.45 | 36.48 | 122,614 | -0.05(-0.12%) |
May 15, 2024 | 36.26 | 36.54 | 36.26 | 36.52 | 108,561 | +0.38(+1.05%) |
May 14, 2024 | 36.02 | 36.17 | 35.96 | 36.15 | 102,760 | +0.15(+0.42%) |
May 13, 2024 | 36.09 | 36.09 | 35.95 | 36.00 | 109,417 | +0.00(+0.00%) |
May 10, 2024 | 36.01 | 36.10 | 35.96 | 36.00 | 92,400 | +0.07(+0.19%) |
May 09, 2024 | 35.82 | 35.97 | 35.75 | 35.93 | 186,881 | +0.15(+0.42%) |
May 08, 2024 | 35.75 | 35.85 | 35.73 | 35.78 | 85,239 | -0.06(-0.17%) |
May 07, 2024 | 35.77 | 35.89 | 35.75 | 35.84 | 157,874 | +0.15(+0.42%) |
May 06, 2024 | 35.54 | 35.71 | 35.53 | 35.69 | 144,498 | +0.25(+0.70%) |
May 03, 2024 | 35.34 | 35.61 | 35.26 | 35.44 | 271,365 | +0.45(+1.30%) |
May 02, 2024 | 34.88 | 35.08 | 34.78 | 34.98 | 84,718 | +0.16(+0.47%) |