Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 37.63 | 37.63 | 37.06 | 37.30 | 75,281 | -0.18(-0.48%) |
Jul 17, 2024 | 37.59 | 37.66 | 37.44 | 37.48 | 93,601 | -0.48(-1.26%) |
Jul 16, 2024 | 37.80 | 37.96 | 37.78 | 37.96 | 50,195 | +0.22(+0.58%) |
Jul 15, 2024 | 37.85 | 37.94 | 37.66 | 37.74 | 61,619 | +0.08(+0.21%) |
Jul 12, 2024 | 37.49 | 37.87 | 37.49 | 37.66 | 60,211 | +0.26(+0.70%) |
Jul 11, 2024 | 37.81 | 37.81 | 37.37 | 37.40 | 86,263 | -0.31(-0.82%) |
Jul 10, 2024 | 37.55 | 37.71 | 37.45 | 37.71 | 58,754 | +0.34(+0.91%) |
Jul 09, 2024 | 37.46 | 37.46 | 37.37 | 37.37 | 105,712 | +0.01(+0.03%) |
Jul 08, 2024 | 37.41 | 37.41 | 37.28 | 37.36 | 57,634 | +0.05(+0.13%) |
Jul 05, 2024 | 37.15 | 37.34 | 37.14 | 37.31 | 157,111 | +0.21(+0.57%) |
Jul 03, 2024 | 37.02 | 37.13 | 36.96 | 37.10 | 51,249 | +0.17(+0.46%) |
Jul 02, 2024 | 36.65 | 36.93 | 36.62 | 36.93 | 45,370 | +0.18(+0.49%) |
Jul 01, 2024 | 36.79 | 36.81 | 36.58 | 36.75 | 103,047 | +0.06(+0.16%) |
Jun 28, 2024 | 36.91 | 37.01 | 36.62 | 36.69 | 65,887 | -0.58(-1.56%) |
Jun 27, 2024 | 37.32 | 37.35 | 37.18 | 37.27 | 65,558 | -0.01(-0.03%) |
Jun 26, 2024 | 37.13 | 37.35 | 37.10 | 37.28 | 71,159 | +0.05(+0.13%) |
Jun 25, 2024 | 37.27 | 37.27 | 37.10 | 37.23 | 52,815 | +0.08(+0.22%) |
Jun 24, 2024 | 37.25 | 37.36 | 37.12 | 37.15 | 48,591 | -0.06(-0.16%) |
Jun 21, 2024 | 37.15 | 37.28 | 37.13 | 37.21 | 47,985 | -0.06(-0.16%) |
Jun 20, 2024 | 37.51 | 37.51 | 37.15 | 37.27 | 67,915 | -0.08(-0.21%) |
Jun 18, 2024 | 37.40 | 37.40 | 37.22 | 37.35 | 125,763 | +0.15(+0.40%) |
Jun 17, 2024 | 36.92 | 37.32 | 36.92 | 37.20 | 30,848 | +0.23(+0.62%) |
Jun 14, 2024 | 37.01 | 37.01 | 36.82 | 36.97 | 140,753 | -0.05(-0.14%) |
Jun 13, 2024 | 37.10 | 37.13 | 36.81 | 37.02 | 99,598 | +0.01(+0.03%) |
Jun 12, 2024 | 37.11 | 37.12 | 36.86 | 37.01 | 89,520 | +0.39(+1.06%) |
Jun 11, 2024 | 36.46 | 36.68 | 36.38 | 36.62 | 147,591 | +0.04(+0.11%) |
Jun 10, 2024 | 36.62 | 36.62 | 36.38 | 36.58 | 92,810 | +0.05(+0.14%) |
Jun 07, 2024 | 36.44 | 36.67 | 36.42 | 36.53 | 135,790 | +0.01(+0.03%) |
Jun 06, 2024 | 36.63 | 36.63 | 36.44 | 36.52 | 72,521 | -0.08(-0.22%) |
Jun 05, 2024 | 36.44 | 36.60 | 36.22 | 36.60 | 46,847 | +0.41(+1.13%) |
Jun 04, 2024 | 36.03 | 36.22 | 35.97 | 36.19 | 55,928 | +0.06(+0.17%) |
Jun 03, 2024 | 36.25 | 36.25 | 35.88 | 36.13 | 66,009 | +0.01(+0.03%) |
May 31, 2024 | 35.86 | 36.12 | 35.56 | 36.12 | 43,625 | +0.32(+0.89%) |
May 30, 2024 | 36.00 | 36.00 | 35.74 | 35.80 | 68,291 | -0.22(-0.61%) |
May 29, 2024 | 36.08 | 36.09 | 35.99 | 36.02 | 39,776 | -0.22(-0.61%) |
May 28, 2024 | 36.44 | 36.44 | 36.09 | 36.24 | 78,862 | +0.03(+0.08%) |
May 24, 2024 | 36.21 | 36.27 | 36.08 | 36.21 | 51,532 | +0.21(+0.58%) |
May 23, 2024 | 36.55 | 36.55 | 35.96 | 36.00 | 74,889 | -0.23(-0.63%) |
May 22, 2024 | 36.38 | 36.38 | 36.12 | 36.23 | 58,515 | -0.13(-0.36%) |
May 21, 2024 | 36.21 | 36.36 | 36.21 | 36.36 | 55,827 | +0.11(+0.30%) |
May 20, 2024 | 36.24 | 36.33 | 36.21 | 36.25 | 38,532 | +0.04(+0.11%) |
May 17, 2024 | 36.20 | 36.22 | 36.08 | 36.21 | 35,223 | -0.01(-0.03%) |
May 16, 2024 | 36.31 | 36.36 | 36.18 | 36.22 | 62,864 | -0.06(-0.17%) |
May 15, 2024 | 36.11 | 36.28 | 35.95 | 36.28 | 283,809 | +0.34(+0.95%) |
May 14, 2024 | 35.78 | 35.94 | 35.69 | 35.94 | 53,222 | +0.21(+0.59%) |
May 13, 2024 | 35.85 | 35.85 | 35.68 | 35.73 | 69,818 | -0.04(-0.12%) |
May 10, 2024 | 35.81 | 35.82 | 35.64 | 35.77 | 126,114 | +0.08(+0.22%) |
May 09, 2024 | 35.55 | 35.70 | 35.49 | 35.69 | 62,730 | +0.17(+0.48%) |
May 08, 2024 | 35.40 | 35.53 | 35.33 | 35.52 | 46,071 | -0.03(-0.08%) |
May 07, 2024 | 35.60 | 35.60 | 35.41 | 35.55 | 54,145 | +0.10(+0.28%) |
May 06, 2024 | 35.40 | 35.61 | 35.25 | 35.45 | 178,936 | +0.32(+0.91%) |
May 03, 2024 | 35.09 | 35.19 | 35.00 | 35.13 | 27,481 | +0.36(+1.04%) |
May 02, 2024 | 34.74 | 34.79 | 34.49 | 34.77 | 55,177 | +0.23(+0.67%) |