Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.54 | 38.90 | 37.44 | 37.73 | 179,603 | -0.75(-1.95%) |
Jul 25, 2024 | 37.72 | 39.27 | 37.64 | 38.48 | 285,061 | +0.66(+1.75%) |
Jul 24, 2024 | 38.18 | 38.27 | 37.65 | 37.82 | 843,773 | -0.12(-0.32%) |
Jul 23, 2024 | 38.06 | 38.24 | 37.70 | 37.94 | 1,232,926 | +0.01(+0.03%) |
Jul 22, 2024 | 37.70 | 38.22 | 37.58 | 37.93 | 1,471,301 | +0.12(+0.32%) |
Jul 19, 2024 | 38.23 | 38.31 | 37.72 | 37.81 | 1,138,645 | -0.43(-1.12%) |
Jul 18, 2024 | 38.73 | 38.73 | 38.07 | 38.24 | 457,803 | -0.50(-1.29%) |
Jul 17, 2024 | 39.07 | 39.59 | 38.63 | 38.74 | 446,958 | -0.23(-0.59%) |
Jul 16, 2024 | 38.97 | 39.14 | 38.55 | 38.97 | 280,311 | -0.05(-0.13%) |
Jul 15, 2024 | 38.76 | 39.25 | 38.59 | 39.02 | 335,875 | +0.54(+1.40%) |
Jul 12, 2024 | 38.49 | 38.85 | 38.44 | 38.48 | 249,895 | +0.16(+0.42%) |
Jul 11, 2024 | 38.22 | 38.77 | 37.95 | 38.32 | 720,696 | +0.11(+0.29%) |
Jul 10, 2024 | 37.63 | 38.21 | 37.47 | 38.21 | 267,589 | +0.72(+1.92%) |
Jul 09, 2024 | 37.72 | 38.00 | 37.48 | 37.49 | 270,771 | -0.60(-1.58%) |
Jul 08, 2024 | 38.15 | 38.31 | 37.76 | 38.09 | 293,730 | -0.12(-0.31%) |
Jul 05, 2024 | 38.58 | 38.67 | 37.95 | 38.21 | 514,194 | -0.53(-1.37%) |
Jul 03, 2024 | 38.05 | 38.96 | 38.05 | 38.74 | 234,860 | +0.72(+1.89%) |
Jul 02, 2024 | 37.92 | 38.13 | 37.60 | 38.02 | 756,165 | +0.48(+1.28%) |
Jul 01, 2024 | 38.04 | 38.04 | 37.47 | 37.54 | 218,056 | -0.29(-0.77%) |
Jun 28, 2024 | 38.09 | 38.09 | 37.42 | 37.83 | 557,977 | +0.17(+0.45%) |
Jun 27, 2024 | 37.23 | 37.73 | 37.15 | 37.66 | 379,255 | +0.60(+1.62%) |
Jun 26, 2024 | 37.68 | 37.68 | 36.96 | 37.06 | 407,520 | -0.57(-1.51%) |
Jun 25, 2024 | 37.74 | 37.82 | 37.47 | 37.63 | 387,246 | -0.14(-0.37%) |
Jun 24, 2024 | 37.45 | 37.97 | 37.22 | 37.77 | 674,032 | +0.32(+0.85%) |
Jun 21, 2024 | 38.06 | 38.06 | 37.25 | 37.45 | 1,251,974 | -0.55(-1.45%) |
Jun 20, 2024 | 37.55 | 38.07 | 37.44 | 38.00 | 476,020 | +0.43(+1.14%) |
Jun 18, 2024 | 37.88 | 37.95 | 37.04 | 37.57 | 1,046,495 | -0.72(-1.88%) |
Jun 17, 2024 | 38.10 | 38.29 | 37.88 | 38.29 | 646,891 | +0.19(+0.50%) |
Jun 14, 2024 | 37.98 | 38.16 | 37.90 | 38.10 | 921,204 | -0.03(-0.08%) |
Jun 13, 2024 | 38.58 | 38.58 | 37.83 | 38.13 | 1,419,232 | +0.25(+0.66%) |
Jun 12, 2024 | 39.13 | 39.18 | 37.77 | 37.88 | 675,835 | -0.52(-1.35%) |
Jun 11, 2024 | 38.30 | 38.67 | 37.93 | 38.40 | 615,111 | -0.04(-0.10%) |
Jun 10, 2024 | 38.05 | 38.95 | 37.85 | 38.44 | 545,552 | +0.44(+1.16%) |
Jun 07, 2024 | 37.82 | 38.38 | 37.68 | 38.00 | 283,416 | -0.08(-0.21%) |
Jun 06, 2024 | 38.33 | 38.35 | 37.98 | 38.08 | 245,580 | -0.29(-0.76%) |
Jun 05, 2024 | 38.40 | 38.84 | 38.08 | 38.37 | 483,162 | +0.00(+0.00%) |
Jun 04, 2024 | 37.83 | 38.44 | 37.64 | 38.37 | 542,970 | -0.07(-0.18%) |
Jun 03, 2024 | 39.21 | 39.35 | 38.00 | 38.44 | 403,696 | -0.76(-1.94%) |
May 31, 2024 | 39.10 | 39.27 | 38.80 | 39.20 | 642,914 | +0.35(+0.90%) |
May 30, 2024 | 38.49 | 39.08 | 38.22 | 38.85 | 410,553 | +0.24(+0.62%) |
May 29, 2024 | 38.60 | 38.77 | 38.17 | 38.61 | 378,445 | -0.27(-0.69%) |
May 28, 2024 | 38.50 | 39.51 | 38.50 | 38.88 | 939,430 | +0.53(+1.38%) |
May 24, 2024 | 38.17 | 38.64 | 37.98 | 38.35 | 1,080,279 | +0.44(+1.16%) |
May 23, 2024 | 38.02 | 38.55 | 37.80 | 37.91 | 974,372 | +0.23(+0.61%) |
May 22, 2024 | 37.94 | 37.98 | 37.43 | 37.68 | 909,255 | -0.42(-1.10%) |
May 21, 2024 | 38.35 | 39.27 | 38.03 | 38.10 | 1,034,076 | -0.44(-1.14%) |
May 20, 2024 | 37.47 | 38.58 | 37.41 | 38.54 | 1,618,828 | +1.06(+2.83%) |
May 17, 2024 | 36.73 | 37.73 | 35.89 | 37.48 | 1,441,073 | +0.86(+2.35%) |
May 16, 2024 | 35.66 | 37.62 | 35.00 | 36.62 | 5,415,182 | +4.27(+13.20%) |
May 15, 2024 | 32.58 | 32.83 | 32.01 | 32.35 | 310,113 | -0.20(-0.61%) |
May 14, 2024 | 32.70 | 32.96 | 31.88 | 32.55 | 506,208 | +0.12(+0.37%) |
May 13, 2024 | 33.11 | 33.11 | 32.22 | 32.43 | 338,823 | -0.28(-0.86%) |
May 10, 2024 | 34.22 | 34.26 | 32.68 | 32.71 | 250,345 | -1.36(-3.99%) |
May 09, 2024 | 34.17 | 34.35 | 33.96 | 34.07 | 271,575 | -0.10(-0.29%) |
May 08, 2024 | 33.91 | 34.56 | 33.72 | 34.17 | 413,173 | -0.15(-0.44%) |
May 07, 2024 | 33.63 | 34.92 | 33.62 | 34.32 | 503,155 | +0.80(+2.39%) |
May 06, 2024 | 31.22 | 33.70 | 31.22 | 33.52 | 469,188 | +2.52(+8.13%) |
May 03, 2024 | 31.00 | 31.42 | 30.38 | 31.00 | 237,389 | +0.41(+1.34%) |
May 02, 2024 | 30.99 | 31.82 | 29.88 | 30.59 | 582,464 | +1.42(+4.87%) |