Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 38.66 | 38.85 | 38.60 | 38.84 | 9,541 | +0.12(+0.32%) |
Jul 15, 2024 | 38.86 | 38.86 | 38.69 | 38.72 | 27,759 | -0.23(-0.60%) |
Jul 12, 2024 | 38.92 | 39.10 | 38.92 | 38.95 | 3,161 | +0.20(+0.52%) |
Jul 11, 2024 | 38.69 | 38.80 | 38.69 | 38.75 | 6,925 | +0.20(+0.52%) |
Jul 10, 2024 | 38.35 | 38.55 | 38.35 | 38.55 | 2,932 | +0.46(+1.21%) |
Jul 09, 2024 | 38.28 | 38.28 | 38.09 | 38.09 | 21,901 | -0.40(-1.04%) |
Jul 08, 2024 | 38.70 | 38.70 | 38.48 | 38.49 | 5,541 | -0.17(-0.45%) |
Jul 05, 2024 | 38.76 | 38.76 | 38.53 | 38.66 | 12,452 | +0.29(+0.75%) |
Jul 03, 2024 | 38.39 | 38.39 | 38.36 | 38.38 | 1,922 | +0.38(+1.01%) |
Jul 02, 2024 | 37.80 | 38.00 | 37.80 | 37.99 | 3,849 | -0.12(-0.31%) |
Jul 01, 2024 | 38.20 | 38.20 | 38.08 | 38.11 | 3,431 | +0.45(+1.20%) |
Jun 28, 2024 | 37.64 | 37.73 | 37.63 | 37.66 | 4,217 | -0.20(-0.52%) |
Jun 27, 2024 | 37.81 | 37.93 | 37.77 | 37.86 | 17,110 | -0.05(-0.14%) |
Jun 26, 2024 | 37.83 | 37.91 | 37.81 | 37.91 | 3,628 | -0.32(-0.83%) |
Jun 25, 2024 | 38.09 | 38.24 | 38.09 | 38.23 | 6,031 | -0.15(-0.40%) |
Jun 24, 2024 | 38.44 | 38.44 | 38.38 | 38.38 | 874 | +0.33(+0.86%) |
Jun 21, 2024 | 38.01 | 38.09 | 37.93 | 38.05 | 6,428 | -0.37(-0.97%) |
Jun 20, 2024 | 38.28 | 38.49 | 38.28 | 38.43 | 5,871 | +0.15(+0.38%) |
Jun 18, 2024 | 38.18 | 38.28 | 38.18 | 38.28 | 869 | +0.33(+0.86%) |
Jun 17, 2024 | 37.81 | 37.96 | 37.81 | 37.95 | 1,878 | +0.36(+0.95%) |
Jun 14, 2024 | 37.70 | 37.75 | 37.55 | 37.60 | 3,989 | -0.94(-2.45%) |
Jun 13, 2024 | 38.46 | 38.55 | 38.46 | 38.54 | 1,952 | -0.58(-1.49%) |
Jun 12, 2024 | 39.14 | 39.22 | 39.11 | 39.12 | 5,984 | +0.41(+1.06%) |
Jun 11, 2024 | 38.83 | 38.83 | 38.70 | 38.71 | 6,480 | -0.65(-1.65%) |
Jun 10, 2024 | 39.15 | 39.36 | 39.11 | 39.36 | 4,211 | +0.02(+0.06%) |
Jun 07, 2024 | 39.39 | 39.45 | 39.34 | 39.34 | 3,631 | -0.28(-0.70%) |
Jun 06, 2024 | 39.61 | 39.62 | 39.53 | 39.62 | 741 | +0.02(+0.04%) |
Jun 05, 2024 | 39.45 | 39.60 | 39.38 | 39.60 | 3,665 | +0.21(+0.52%) |
Jun 04, 2024 | 39.44 | 39.44 | 39.34 | 39.40 | 5,713 | -0.26(-0.64%) |
Jun 03, 2024 | 39.65 | 39.65 | 39.50 | 39.65 | 10,953 | -0.00(-0.01%) |
May 31, 2024 | 39.49 | 39.66 | 39.36 | 39.66 | 4,906 | +0.18(+0.47%) |
May 30, 2024 | 39.39 | 39.50 | 39.39 | 39.47 | 10,626 | +0.45(+1.16%) |
May 29, 2024 | 39.00 | 39.05 | 39.00 | 39.02 | 2,125 | -0.49(-1.24%) |
May 28, 2024 | 39.53 | 39.56 | 39.44 | 39.51 | 9,717 | +0.01(+0.02%) |
May 24, 2024 | 39.37 | 39.50 | 39.35 | 39.50 | 4,796 | +0.35(+0.89%) |
May 23, 2024 | 39.40 | 39.42 | 39.09 | 39.15 | 2,225 | -0.17(-0.42%) |
May 22, 2024 | 39.47 | 39.47 | 39.25 | 39.32 | 11,080 | -0.24(-0.61%) |
May 21, 2024 | 39.42 | 39.56 | 39.39 | 39.56 | 8,785 | -0.06(-0.15%) |
May 20, 2024 | 39.70 | 39.70 | 39.62 | 39.62 | 1,567 | +0.05(+0.12%) |
May 17, 2024 | 39.51 | 39.57 | 39.50 | 39.57 | 1,214 | +0.08(+0.20%) |
May 16, 2024 | 39.58 | 39.58 | 39.49 | 39.49 | 2,380 | -0.07(-0.17%) |
May 15, 2024 | 39.52 | 39.56 | 39.49 | 39.56 | 5,584 | +0.17(+0.43%) |
May 14, 2024 | 39.29 | 39.39 | 39.29 | 39.39 | 16,548 | +0.38(+0.97%) |
May 13, 2024 | 39.01 | 39.03 | 39.01 | 39.01 | 1,587 | -0.02(-0.05%) |
May 10, 2024 | 38.96 | 39.03 | 38.96 | 39.03 | 849 | +0.25(+0.66%) |
May 09, 2024 | 38.74 | 38.77 | 38.74 | 38.77 | 414 | +0.18(+0.46%) |
May 08, 2024 | 38.48 | 38.60 | 38.48 | 38.60 | 4,568 | +0.05(+0.12%) |
May 07, 2024 | 38.60 | 38.60 | 38.53 | 38.55 | 2,666 | +0.34(+0.88%) |
May 06, 2024 | 38.20 | 38.23 | 38.20 | 38.22 | 2,263 | +0.24(+0.63%) |
May 03, 2024 | 37.95 | 37.97 | 37.95 | 37.97 | 3,616 | +0.19(+0.50%) |
May 02, 2024 | 37.73 | 37.79 | 37.71 | 37.79 | 1,737 | +0.39(+1.04%) |