Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.54 | 37.59 | 37.24 | 37.31 | 650,455 | -0.16(-0.43%) |
Jul 18, 2024 | 37.62 | 38.12 | 37.32 | 37.47 | 675,402 | -0.30(-0.79%) |
Jul 17, 2024 | 37.61 | 37.95 | 37.30 | 37.77 | 658,876 | +0.06(+0.16%) |
Jul 16, 2024 | 36.62 | 37.87 | 36.35 | 37.71 | 818,368 | +1.37(+3.77%) |
Jul 15, 2024 | 36.36 | 36.65 | 36.11 | 36.34 | 715,156 | +0.39(+1.08%) |
Jul 12, 2024 | 36.11 | 36.33 | 35.61 | 35.95 | 709,208 | +0.18(+0.50%) |
Jul 11, 2024 | 35.67 | 35.99 | 35.43 | 35.77 | 608,113 | +0.59(+1.68%) |
Jul 10, 2024 | 35.88 | 35.88 | 34.76 | 35.18 | 776,073 | -0.73(-2.03%) |
Jul 09, 2024 | 36.38 | 36.46 | 35.89 | 35.91 | 505,911 | -0.47(-1.29%) |
Jul 08, 2024 | 36.54 | 36.79 | 36.38 | 36.38 | 468,070 | -0.09(-0.25%) |
Jul 05, 2024 | 36.00 | 36.51 | 35.90 | 36.47 | 444,951 | +0.32(+0.89%) |
Jul 03, 2024 | 36.24 | 36.55 | 36.13 | 36.15 | 257,399 | -0.06(-0.17%) |
Jul 02, 2024 | 36.26 | 36.53 | 36.13 | 36.21 | 441,589 | +0.04(+0.11%) |
Jul 01, 2024 | 36.94 | 36.98 | 36.00 | 36.17 | 640,781 | -0.78(-2.11%) |
Jun 28, 2024 | 37.18 | 37.29 | 36.74 | 36.95 | 755,203 | +0.06(+0.16%) |
Jun 27, 2024 | 36.97 | 37.26 | 36.84 | 36.89 | 470,126 | +0.05(+0.14%) |
Jun 26, 2024 | 36.59 | 37.01 | 36.49 | 36.84 | 547,914 | +0.18(+0.49%) |
Jun 25, 2024 | 36.29 | 36.72 | 36.10 | 36.66 | 367,273 | +0.42(+1.16%) |
Jun 24, 2024 | 36.13 | 36.97 | 36.04 | 36.24 | 758,156 | +0.19(+0.53%) |
Jun 21, 2024 | 35.95 | 36.27 | 35.80 | 36.05 | 2,078,841 | +0.05(+0.14%) |
Jun 20, 2024 | 35.40 | 36.20 | 35.31 | 36.00 | 810,255 | +0.35(+0.98%) |
Jun 18, 2024 | 36.27 | 36.27 | 35.56 | 35.65 | 506,070 | -0.48(-1.33%) |
Jun 17, 2024 | 36.19 | 36.37 | 35.93 | 36.13 | 501,727 | -0.14(-0.39%) |
Jun 14, 2024 | 36.29 | 36.64 | 36.24 | 36.27 | 466,586 | -0.42(-1.14%) |
Jun 13, 2024 | 37.30 | 37.40 | 36.52 | 36.69 | 515,394 | -0.82(-2.19%) |
Jun 12, 2024 | 37.72 | 37.87 | 37.30 | 37.51 | 542,956 | +0.49(+1.32%) |
Jun 11, 2024 | 36.43 | 37.04 | 36.37 | 37.02 | 617,537 | +0.62(+1.70%) |
Jun 10, 2024 | 36.40 | 36.57 | 36.01 | 36.40 | 663,590 | -0.32(-0.87%) |
Jun 07, 2024 | 35.86 | 36.77 | 35.86 | 36.72 | 406,230 | +0.50(+1.38%) |
Jun 06, 2024 | 35.97 | 36.30 | 35.93 | 36.22 | 448,078 | +0.00(+0.00%) |
Jun 05, 2024 | 35.91 | 36.30 | 35.73 | 36.22 | 528,499 | +0.42(+1.17%) |
Jun 04, 2024 | 36.53 | 36.71 | 35.75 | 35.80 | 635,299 | -0.97(-2.64%) |
Jun 03, 2024 | 36.73 | 37.07 | 36.60 | 36.77 | 955,949 | -0.20(-0.54%) |
May 31, 2024 | 36.46 | 36.98 | 36.08 | 36.97 | 718,688 | +0.45(+1.23%) |
May 30, 2024 | 36.50 | 36.81 | 36.34 | 36.52 | 455,373 | +0.20(+0.55%) |
May 29, 2024 | 36.00 | 36.32 | 35.78 | 36.32 | 664,098 | +0.01(+0.03%) |
May 28, 2024 | 36.39 | 36.58 | 36.10 | 36.31 | 571,121 | -0.07(-0.19%) |
May 24, 2024 | 36.51 | 36.59 | 36.13 | 36.38 | 501,450 | -0.02(-0.05%) |
May 23, 2024 | 36.70 | 36.77 | 36.06 | 36.40 | 607,710 | -0.30(-0.82%) |
May 22, 2024 | 36.86 | 36.97 | 36.36 | 36.70 | 627,454 | -0.19(-0.52%) |
May 21, 2024 | 37.15 | 37.32 | 36.58 | 36.89 | 890,917 | -0.47(-1.26%) |
May 20, 2024 | 37.31 | 37.59 | 36.81 | 37.36 | 565,784 | +0.11(+0.30%) |
May 17, 2024 | 38.07 | 38.12 | 37.12 | 37.25 | 700,988 | -0.73(-1.92%) |
May 16, 2024 | 38.23 | 38.44 | 37.74 | 37.98 | 639,941 | -0.25(-0.65%) |
May 15, 2024 | 38.07 | 38.37 | 37.17 | 38.23 | 718,256 | +0.51(+1.35%) |
May 14, 2024 | 38.37 | 38.66 | 37.41 | 37.72 | 1,105,293 | -0.25(-0.66%) |
May 13, 2024 | 36.67 | 38.43 | 36.50 | 37.97 | 1,114,475 | +1.18(+3.21%) |
May 10, 2024 | 38.83 | 39.99 | 36.71 | 36.79 | 1,997,703 | -2.83(-7.14%) |
May 09, 2024 | 39.41 | 39.79 | 39.13 | 39.62 | 1,578,863 | +0.39(+0.99%) |
May 08, 2024 | 40.58 | 40.77 | 39.15 | 39.23 | 963,868 | -1.88(-4.57%) |
May 07, 2024 | 40.41 | 41.22 | 40.24 | 41.11 | 608,186 | +0.63(+1.56%) |
May 06, 2024 | 40.20 | 40.62 | 40.20 | 40.48 | 503,422 | +0.49(+1.23%) |
May 03, 2024 | 40.46 | 40.57 | 39.80 | 39.99 | 616,590 | -0.01(-0.02%) |
May 02, 2024 | 40.68 | 40.68 | 39.76 | 40.00 | 598,328 | -0.44(-1.09%) |