Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.19 | 40.19 | 39.83 | 39.91 | 257,555 | -0.19(-0.47%) |
Jul 18, 2024 | 40.22 | 40.78 | 40.07 | 40.10 | 406,573 | -0.33(-0.82%) |
Jul 17, 2024 | 39.71 | 40.48 | 39.71 | 40.43 | 552,716 | +0.69(+1.74%) |
Jul 16, 2024 | 39.27 | 39.74 | 39.22 | 39.74 | 334,993 | +0.56(+1.43%) |
Jul 15, 2024 | 39.13 | 39.33 | 39.11 | 39.18 | 335,263 | +0.11(+0.28%) |
Jul 12, 2024 | 38.86 | 39.23 | 38.83 | 39.07 | 567,595 | +0.32(+0.83%) |
Jul 11, 2024 | 38.31 | 38.77 | 38.30 | 38.75 | 478,329 | +0.57(+1.49%) |
Jul 10, 2024 | 37.85 | 38.19 | 37.81 | 38.18 | 303,085 | +0.41(+1.09%) |
Jul 09, 2024 | 37.67 | 37.97 | 37.56 | 37.77 | 489,504 | +0.03(+0.08%) |
Jul 08, 2024 | 37.71 | 37.89 | 37.61 | 37.74 | 285,761 | +0.08(+0.21%) |
Jul 05, 2024 | 37.68 | 37.70 | 37.49 | 37.66 | 262,696 | -0.02(-0.05%) |
Jul 03, 2024 | 37.88 | 38.03 | 37.68 | 37.68 | 165,297 | -0.16(-0.42%) |
Jul 02, 2024 | 37.92 | 37.93 | 37.68 | 37.84 | 387,230 | -0.06(-0.16%) |
Jul 01, 2024 | 38.04 | 38.35 | 37.84 | 37.90 | 910,925 | -0.03(-0.08%) |
Jun 28, 2024 | 37.76 | 37.99 | 37.72 | 37.93 | 620,596 | +0.29(+0.77%) |
Jun 27, 2024 | 37.70 | 37.70 | 37.47 | 37.64 | 393,593 | -0.06(-0.17%) |
Jun 26, 2024 | 37.72 | 37.77 | 37.58 | 37.70 | 336,520 | -0.11(-0.29%) |
Jun 25, 2024 | 38.21 | 38.21 | 37.75 | 37.81 | 440,310 | -0.41(-1.08%) |
Jun 24, 2024 | 37.78 | 38.30 | 37.78 | 38.23 | 350,997 | +0.63(+1.68%) |
Jun 21, 2024 | 37.70 | 37.72 | 37.49 | 37.60 | 387,709 | -0.08(-0.21%) |
Jun 20, 2024 | 37.37 | 37.76 | 37.27 | 37.68 | 606,340 | +0.27(+0.71%) |
Jun 18, 2024 | 37.18 | 37.48 | 37.17 | 37.41 | 553,119 | +0.22(+0.58%) |
Jun 17, 2024 | 37.05 | 37.24 | 36.88 | 37.19 | 323,068 | +0.07(+0.19%) |
Jun 14, 2024 | 37.11 | 37.19 | 36.91 | 37.12 | 399,326 | -0.14(-0.37%) |
Jun 13, 2024 | 37.38 | 37.38 | 37.06 | 37.26 | 471,296 | -0.15(-0.40%) |
Jun 12, 2024 | 37.89 | 37.89 | 37.25 | 37.41 | 360,620 | -0.12(-0.32%) |
Jun 11, 2024 | 37.62 | 37.62 | 37.33 | 37.53 | 339,789 | -0.23(-0.60%) |
Jun 10, 2024 | 37.76 | 37.85 | 37.49 | 37.75 | 379,088 | -0.08(-0.21%) |
Jun 07, 2024 | 37.77 | 38.09 | 37.66 | 37.83 | 352,416 | -0.03(-0.08%) |
Jun 06, 2024 | 37.88 | 38.09 | 37.76 | 37.86 | 364,984 | -0.05(-0.13%) |
Jun 05, 2024 | 37.98 | 37.98 | 37.72 | 37.91 | 485,718 | +0.04(+0.10%) |
Jun 04, 2024 | 37.73 | 37.95 | 37.66 | 37.87 | 459,458 | -0.06(-0.16%) |
Jun 03, 2024 | 38.16 | 38.17 | 37.70 | 37.93 | 528,560 | -0.24(-0.62%) |
May 31, 2024 | 37.48 | 38.19 | 37.41 | 38.17 | 446,747 | +0.78(+2.09%) |
May 30, 2024 | 37.06 | 37.40 | 37.02 | 37.39 | 542,140 | +0.39(+1.04%) |
May 29, 2024 | 37.18 | 37.18 | 36.89 | 37.00 | 718,438 | -0.41(-1.11%) |
May 28, 2024 | 37.69 | 37.71 | 37.29 | 37.42 | 1,081,439 | -0.24(-0.63%) |
May 24, 2024 | 37.70 | 37.79 | 37.57 | 37.66 | 834,508 | +0.14(+0.37%) |
May 23, 2024 | 38.10 | 38.10 | 37.47 | 37.52 | 410,787 | -0.57(-1.50%) |
May 22, 2024 | 38.19 | 38.23 | 37.96 | 38.09 | 451,227 | -0.22(-0.57%) |
May 21, 2024 | 38.21 | 38.37 | 38.17 | 38.31 | 358,921 | +0.04(+0.10%) |
May 20, 2024 | 38.52 | 38.52 | 38.24 | 38.27 | 315,911 | -0.25(-0.64%) |
May 17, 2024 | 38.48 | 38.51 | 38.36 | 38.51 | 394,444 | +0.10(+0.26%) |
May 16, 2024 | 38.38 | 38.49 | 38.31 | 38.42 | 683,067 | +0.02(+0.05%) |
May 15, 2024 | 38.35 | 38.42 | 38.25 | 38.40 | 624,373 | +0.24(+0.62%) |
May 14, 2024 | 38.15 | 38.25 | 38.03 | 38.16 | 851,230 | +0.13(+0.34%) |
May 13, 2024 | 38.08 | 38.31 | 37.99 | 38.03 | 307,530 | +0.06(+0.16%) |
May 10, 2024 | 38.02 | 38.04 | 37.88 | 37.97 | 409,933 | +0.07(+0.18%) |
May 09, 2024 | 37.61 | 37.91 | 37.53 | 37.90 | 486,234 | +0.27(+0.71%) |
May 08, 2024 | 37.34 | 37.68 | 37.27 | 37.64 | 602,800 | +0.21(+0.55%) |
May 07, 2024 | 37.56 | 37.69 | 37.39 | 37.43 | 856,961 | -0.03(-0.08%) |
May 06, 2024 | 37.36 | 37.46 | 37.32 | 37.46 | 746,366 | +0.27(+0.72%) |
May 03, 2024 | 37.22 | 37.30 | 36.97 | 37.19 | 570,166 | +0.18(+0.48%) |
May 02, 2024 | 36.99 | 37.11 | 36.83 | 37.01 | 765,428 | +0.19(+0.51%) |