Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 39.11 | 39.21 | 38.96 | 39.04 | 2,374,538 | +0.27(+0.70%) |
Jul 10, 2024 | 38.70 | 38.78 | 38.62 | 38.77 | 3,737,031 | +0.18(+0.47%) |
Jul 09, 2024 | 38.52 | 38.62 | 38.45 | 38.59 | 828,820 | +0.16(+0.42%) |
Jul 08, 2024 | 38.49 | 38.53 | 38.38 | 38.43 | 853,331 | +0.01(+0.03%) |
Jul 05, 2024 | 38.44 | 38.49 | 38.17 | 38.42 | 1,403,726 | +0.04(+0.10%) |
Jul 03, 2024 | 38.13 | 38.41 | 38.12 | 38.38 | 671,069 | +0.51(+1.35%) |
Jul 02, 2024 | 37.69 | 37.90 | 37.66 | 37.87 | 2,944,704 | +0.13(+0.34%) |
Jul 01, 2024 | 37.93 | 37.93 | 37.70 | 37.74 | 1,506,470 | +0.07(+0.19%) |
Jun 28, 2024 | 37.84 | 37.84 | 37.59 | 37.67 | 1,943,359 | +0.10(+0.27%) |
Jun 27, 2024 | 37.69 | 37.75 | 37.51 | 37.57 | 1,504,450 | -0.01(-0.03%) |
Jun 26, 2024 | 37.59 | 37.65 | 37.48 | 37.58 | 1,055,461 | -0.08(-0.21%) |
Jun 25, 2024 | 37.63 | 37.66 | 37.55 | 37.66 | 958,575 | -0.09(-0.24%) |
Jun 24, 2024 | 37.77 | 37.95 | 37.71 | 37.75 | 1,034,201 | -0.01(-0.02%) |
Jun 21, 2024 | 37.80 | 37.85 | 37.74 | 37.76 | 901,008 | -0.14(-0.36%) |
Jun 20, 2024 | 38.04 | 38.04 | 37.73 | 37.90 | 1,632,216 | -0.03(-0.08%) |
Jun 18, 2024 | 37.78 | 37.98 | 37.72 | 37.93 | 1,388,632 | +0.29(+0.76%) |
Jun 17, 2024 | 37.52 | 37.67 | 37.41 | 37.64 | 935,944 | +0.21(+0.55%) |
Jun 14, 2024 | 37.27 | 37.45 | 37.23 | 37.43 | 3,343,421 | +0.12(+0.32%) |
Jun 13, 2024 | 37.41 | 37.45 | 37.19 | 37.31 | 711,208 | -0.04(-0.11%) |
Jun 12, 2024 | 37.39 | 37.56 | 37.31 | 37.35 | 1,218,507 | +0.28(+0.75%) |
Jun 11, 2024 | 37.08 | 37.09 | 36.90 | 37.08 | 953,007 | -0.10(-0.27%) |
Jun 10, 2024 | 36.99 | 37.22 | 36.95 | 37.18 | 633,468 | +0.23(+0.62%) |
Jun 07, 2024 | 37.15 | 37.20 | 36.91 | 36.95 | 1,249,755 | -0.29(-0.77%) |
Jun 06, 2024 | 37.29 | 37.29 | 37.10 | 37.24 | 1,294,064 | +0.18(+0.48%) |
Jun 05, 2024 | 36.90 | 37.07 | 36.84 | 37.06 | 1,657,521 | +0.47(+1.30%) |
Jun 04, 2024 | 36.59 | 36.62 | 36.38 | 36.58 | 1,732,599 | -0.63(-1.70%) |
Jun 03, 2024 | 37.35 | 37.36 | 37.06 | 37.22 | 1,396,937 | +0.36(+0.97%) |
May 31, 2024 | 36.90 | 36.90 | 36.61 | 36.86 | 2,222,455 | -0.29(-0.77%) |
May 30, 2024 | 37.08 | 37.24 | 36.92 | 37.15 | 1,441,302 | -0.05(-0.13%) |
May 29, 2024 | 37.25 | 37.28 | 37.14 | 37.20 | 1,088,323 | -0.45(-1.21%) |
May 28, 2024 | 37.75 | 37.84 | 37.56 | 37.65 | 749,747 | -0.09(-0.24%) |
May 24, 2024 | 37.74 | 37.82 | 37.70 | 37.74 | 948,293 | +0.12(+0.31%) |
May 23, 2024 | 38.00 | 38.02 | 37.55 | 37.62 | 1,034,830 | -0.27(-0.70%) |
May 22, 2024 | 38.08 | 38.08 | 37.81 | 37.89 | 1,104,671 | -0.11(-0.29%) |
May 21, 2024 | 38.00 | 38.07 | 37.92 | 38.00 | 702,413 | -0.23(-0.59%) |
May 20, 2024 | 38.14 | 38.28 | 38.09 | 38.22 | 755,984 | -0.11(-0.28%) |
May 17, 2024 | 38.17 | 38.38 | 38.15 | 38.33 | 843,555 | +0.28(+0.73%) |
May 16, 2024 | 37.98 | 38.12 | 37.92 | 38.06 | 708,359 | +0.14(+0.37%) |
May 15, 2024 | 37.79 | 37.93 | 37.66 | 37.92 | 992,952 | +0.34(+0.89%) |
May 14, 2024 | 37.44 | 37.61 | 37.40 | 37.58 | 1,000,864 | +0.21(+0.56%) |
May 13, 2024 | 37.25 | 37.49 | 37.25 | 37.37 | 935,674 | +0.27(+0.72%) |
May 10, 2024 | 37.29 | 37.29 | 37.08 | 37.11 | 1,436,231 | +0.07(+0.19%) |
May 09, 2024 | 36.90 | 37.06 | 36.86 | 37.04 | 1,351,664 | +0.10(+0.27%) |
May 08, 2024 | 36.74 | 36.96 | 36.71 | 36.94 | 765,393 | -0.04(-0.11%) |
May 07, 2024 | 36.99 | 37.05 | 36.93 | 36.98 | 756,065 | -0.24(-0.64%) |
May 06, 2024 | 37.19 | 37.25 | 37.14 | 37.22 | 772,382 | +0.03(+0.08%) |
May 03, 2024 | 37.08 | 37.20 | 36.96 | 37.19 | 1,083,472 | +0.27(+0.72%) |
May 02, 2024 | 36.54 | 36.98 | 36.42 | 36.92 | 1,548,182 | +0.86(+2.38%) |