Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 38.62 | 39.38 | 38.59 | 39.06 | 10,118 | -0.29(-0.72%) |
Jul 22, 2024 | 39.30 | 39.53 | 38.96 | 39.35 | 4,912 | +0.00(+0.00%) |
Jul 19, 2024 | 39.20 | 39.35 | 39.20 | 39.35 | 2,589 | -0.53(-1.32%) |
Jul 18, 2024 | 39.85 | 40.06 | 39.82 | 39.88 | 2,492 | +0.84(+2.15%) |
Jul 17, 2024 | 39.32 | 39.65 | 39.04 | 39.04 | 2,782 | -0.20(-0.51%) |
Jul 16, 2024 | 38.41 | 39.65 | 38.41 | 39.24 | 4,725 | +0.44(+1.13%) |
Jul 15, 2024 | 38.78 | 38.98 | 38.53 | 38.80 | 1,686 | -0.05(-0.12%) |
Jul 12, 2024 | 38.75 | 39.01 | 38.69 | 38.84 | 5,890 | +0.34(+0.90%) |
Jul 11, 2024 | 38.69 | 38.69 | 38.48 | 38.50 | 6,110 | +1.20(+3.22%) |
Jul 10, 2024 | 36.89 | 37.35 | 36.78 | 37.30 | 8,671 | +0.31(+0.84%) |
Jul 09, 2024 | 38.02 | 38.02 | 36.59 | 36.99 | 6,827 | -1.05(-2.76%) |
Jul 08, 2024 | 38.49 | 38.68 | 37.97 | 38.04 | 3,864 | +0.04(+0.10%) |
Jul 05, 2024 | 37.52 | 38.00 | 37.49 | 38.00 | 7,541 | +1.44(+3.92%) |
Jul 03, 2024 | 35.80 | 36.56 | 35.62 | 36.56 | 4,244 | +1.02(+2.86%) |
Jul 02, 2024 | 35.71 | 35.97 | 35.18 | 35.55 | 8,742 | +0.70(+2.01%) |
Jul 01, 2024 | 34.76 | 34.86 | 34.44 | 34.85 | 9,522 | +0.69(+2.02%) |
Jun 28, 2024 | 34.34 | 34.49 | 34.05 | 34.16 | 6,496 | -0.12(-0.34%) |
Jun 27, 2024 | 34.59 | 34.59 | 33.88 | 34.27 | 6,047 | +0.29(+0.85%) |
Jun 26, 2024 | 34.04 | 34.59 | 33.99 | 33.99 | 4,694 | -0.35(-1.03%) |
Jun 25, 2024 | 34.50 | 34.89 | 34.27 | 34.34 | 25,577 | -0.31(-0.91%) |
Jun 24, 2024 | 34.54 | 34.98 | 34.38 | 34.66 | 8,424 | -0.41(-1.18%) |
Jun 21, 2024 | 34.75 | 35.07 | 34.24 | 35.07 | 9,399 | -0.46(-1.29%) |
Jun 20, 2024 | 35.36 | 36.10 | 35.36 | 35.53 | 7,579 | +0.11(+0.31%) |
Jun 18, 2024 | 36.14 | 36.47 | 35.42 | 35.42 | 14,037 | -0.61(-1.69%) |
Jun 17, 2024 | 36.13 | 36.31 | 36.03 | 36.03 | 21,324 | -0.01(-0.03%) |
Jun 14, 2024 | 36.24 | 36.83 | 35.98 | 36.04 | 10,947 | -0.80(-2.17%) |
Jun 13, 2024 | 36.94 | 37.25 | 36.72 | 36.84 | 19,134 | -1.44(-3.76%) |
Jun 12, 2024 | 38.14 | 38.95 | 38.13 | 38.28 | 10,179 | +1.12(+3.01%) |
Jun 11, 2024 | 37.19 | 37.33 | 36.59 | 37.16 | 9,794 | -0.02(-0.05%) |
Jun 10, 2024 | 37.09 | 37.47 | 36.50 | 37.18 | 7,604 | +0.08(+0.20%) |
Jun 07, 2024 | 37.44 | 37.52 | 37.00 | 37.10 | 11,190 | -1.40(-3.62%) |
Jun 06, 2024 | 38.13 | 38.50 | 38.12 | 38.50 | 3,369 | +0.09(+0.24%) |
Jun 05, 2024 | 38.07 | 38.49 | 37.85 | 38.41 | 4,824 | +0.07(+0.18%) |
Jun 04, 2024 | 38.21 | 38.36 | 38.12 | 38.34 | 2,908 | +0.24(+0.63%) |
Jun 03, 2024 | 37.49 | 38.10 | 37.49 | 38.10 | 4,492 | +0.88(+2.36%) |
May 31, 2024 | 36.94 | 37.22 | 36.85 | 37.22 | 2,501 | +0.02(+0.06%) |
May 30, 2024 | 37.07 | 37.28 | 36.77 | 37.20 | 5,016 | +0.80(+2.20%) |
May 29, 2024 | 37.09 | 37.09 | 36.40 | 36.40 | 7,687 | -0.64(-1.73%) |
May 28, 2024 | 37.31 | 37.32 | 36.71 | 37.04 | 5,882 | -1.05(-2.76%) |
May 24, 2024 | 38.00 | 38.14 | 37.78 | 38.09 | 6,332 | +0.54(+1.42%) |
May 23, 2024 | 37.48 | 37.92 | 37.25 | 37.55 | 4,302 | +0.40(+1.06%) |
May 22, 2024 | 36.30 | 37.16 | 36.22 | 37.16 | 6,658 | -0.12(-0.32%) |
May 21, 2024 | 37.24 | 37.28 | 37.15 | 37.28 | 4,535 | -0.15(-0.40%) |
May 20, 2024 | 37.32 | 37.62 | 37.28 | 37.43 | 2,566 | -0.21(-0.56%) |
May 17, 2024 | 37.24 | 37.64 | 37.24 | 37.64 | 5,313 | -0.35(-0.92%) |
May 16, 2024 | 37.87 | 37.99 | 37.41 | 37.99 | 4,868 | +0.54(+1.43%) |
May 15, 2024 | 36.87 | 37.60 | 36.87 | 37.45 | 4,100 | +1.91(+5.39%) |
May 14, 2024 | 35.68 | 35.98 | 35.53 | 35.54 | 4,418 | -0.09(-0.24%) |
May 13, 2024 | 35.33 | 35.82 | 35.33 | 35.63 | 4,600 | -0.37(-1.04%) |
May 10, 2024 | 35.96 | 36.27 | 35.88 | 36.00 | 5,030 | +0.44(+1.24%) |
May 09, 2024 | 35.51 | 35.71 | 35.40 | 35.56 | 5,035 | +0.16(+0.46%) |
May 08, 2024 | 35.07 | 35.57 | 35.01 | 35.40 | 7,450 | -0.21(-0.60%) |
May 07, 2024 | 35.95 | 36.46 | 35.61 | 35.61 | 5,891 | +0.96(+2.77%) |
May 06, 2024 | 34.82 | 34.99 | 34.65 | 34.65 | 4,100 | +0.25(+0.74%) |
May 03, 2024 | 34.22 | 34.91 | 34.03 | 34.40 | 4,236 | +1.59(+4.83%) |
May 02, 2024 | 32.92 | 33.01 | 32.66 | 32.81 | 12,016 | +0.07(+0.21%) |