Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.38 | 38.45 | 38.14 | 38.14 | 24,289 | -0.39(-1.01%) |
Jul 18, 2024 | 38.88 | 38.96 | 38.45 | 38.53 | 101,343 | -0.26(-0.67%) |
Jul 17, 2024 | 38.94 | 39.01 | 38.78 | 38.79 | 36,900 | -0.75(-1.90%) |
Jul 16, 2024 | 39.34 | 39.54 | 39.31 | 39.54 | 57,808 | +0.27(+0.69%) |
Jul 15, 2024 | 39.47 | 39.53 | 39.25 | 39.27 | 28,736 | -0.45(-1.13%) |
Jul 12, 2024 | 39.62 | 39.88 | 39.62 | 39.72 | 21,740 | +0.15(+0.38%) |
Jul 11, 2024 | 39.68 | 39.76 | 39.48 | 39.57 | 29,949 | +0.22(+0.56%) |
Jul 10, 2024 | 39.24 | 39.35 | 39.19 | 39.35 | 10,985 | +0.26(+0.67%) |
Jul 09, 2024 | 38.97 | 39.13 | 38.97 | 39.09 | 21,184 | +0.17(+0.44%) |
Jul 08, 2024 | 38.97 | 39.05 | 38.84 | 38.92 | 26,509 | +0.05(+0.13%) |
Jul 05, 2024 | 38.87 | 38.95 | 38.64 | 38.87 | 15,675 | +0.13(+0.34%) |
Jul 03, 2024 | 38.45 | 38.82 | 38.45 | 38.74 | 31,025 | +0.44(+1.15%) |
Jul 02, 2024 | 38.03 | 38.34 | 38.03 | 38.30 | 56,251 | +0.11(+0.29%) |
Jul 01, 2024 | 38.33 | 38.40 | 38.15 | 38.19 | 23,083 | +0.02(+0.04%) |
Jun 28, 2024 | 38.28 | 38.41 | 38.13 | 38.17 | 139,117 | +0.11(+0.30%) |
Jun 27, 2024 | 38.25 | 38.27 | 38.02 | 38.06 | 27,507 | +0.02(+0.05%) |
Jun 26, 2024 | 37.99 | 38.16 | 37.98 | 38.04 | 42,032 | -0.04(-0.11%) |
Jun 25, 2024 | 38.04 | 38.11 | 37.96 | 38.08 | 221,739 | -0.04(-0.10%) |
Jun 24, 2024 | 38.15 | 38.40 | 38.12 | 38.12 | 210,321 | +0.01(+0.03%) |
Jun 21, 2024 | 38.14 | 38.23 | 38.10 | 38.11 | 12,717 | -0.10(-0.26%) |
Jun 20, 2024 | 38.35 | 38.41 | 38.12 | 38.21 | 72,975 | -0.02(-0.05%) |
Jun 18, 2024 | 38.09 | 38.36 | 38.09 | 38.23 | 809,572 | +0.26(+0.68%) |
Jun 17, 2024 | 37.79 | 38.07 | 37.74 | 37.97 | 17,258 | +0.25(+0.66%) |
Jun 14, 2024 | 37.52 | 37.75 | 37.51 | 37.72 | 26,697 | +0.07(+0.19%) |
Jun 13, 2024 | 37.75 | 37.75 | 37.52 | 37.65 | 50,018 | -0.05(-0.13%) |
Jun 12, 2024 | 37.87 | 37.95 | 37.69 | 37.70 | 22,340 | +0.36(+0.96%) |
Jun 11, 2024 | 37.28 | 37.37 | 37.16 | 37.34 | 37,050 | -0.12(-0.32%) |
Jun 10, 2024 | 37.26 | 37.53 | 37.15 | 37.46 | 35,669 | +0.20(+0.54%) |
Jun 07, 2024 | 37.59 | 37.59 | 37.26 | 37.26 | 40,428 | -0.48(-1.27%) |
Jun 06, 2024 | 37.66 | 37.83 | 37.61 | 37.74 | 22,698 | +0.18(+0.48%) |
Jun 05, 2024 | 37.35 | 37.56 | 37.24 | 37.56 | 111,479 | +0.65(+1.76%) |
Jun 04, 2024 | 36.93 | 37.02 | 36.75 | 36.91 | 87,131 | -0.36(-0.97%) |
Jun 03, 2024 | 37.56 | 37.59 | 37.15 | 37.27 | 252,824 | +0.25(+0.68%) |
May 31, 2024 | 37.01 | 37.03 | 36.73 | 37.02 | 437,176 | -0.34(-0.91%) |
May 30, 2024 | 37.23 | 37.50 | 37.23 | 37.36 | 24,258 | -0.11(-0.29%) |
May 29, 2024 | 37.56 | 37.56 | 37.42 | 37.47 | 19,031 | -0.58(-1.53%) |
May 28, 2024 | 38.15 | 38.19 | 37.99 | 38.05 | 22,187 | +0.04(+0.11%) |
May 24, 2024 | 38.00 | 38.12 | 38.00 | 38.01 | 26,913 | +0.06(+0.16%) |
May 23, 2024 | 38.41 | 38.41 | 37.88 | 37.95 | 190,927 | -0.27(-0.71%) |
May 22, 2024 | 38.36 | 38.38 | 38.17 | 38.22 | 28,250 | -0.11(-0.29%) |
May 21, 2024 | 38.38 | 38.42 | 38.28 | 38.33 | 19,158 | -0.31(-0.80%) |
May 20, 2024 | 38.56 | 38.74 | 38.56 | 38.64 | 32,295 | -0.19(-0.49%) |
May 17, 2024 | 38.64 | 38.90 | 38.64 | 38.83 | 48,971 | +0.17(+0.44%) |
May 16, 2024 | 38.59 | 38.78 | 38.57 | 38.66 | 94,805 | +0.07(+0.18%) |
May 15, 2024 | 38.42 | 38.65 | 38.34 | 38.59 | 34,430 | +0.41(+1.07%) |
May 14, 2024 | 37.98 | 38.19 | 37.98 | 38.18 | 32,670 | +0.19(+0.50%) |
May 13, 2024 | 37.94 | 38.14 | 37.92 | 37.99 | 31,182 | +0.27(+0.72%) |
May 10, 2024 | 37.85 | 37.90 | 37.65 | 37.72 | 39,097 | +0.03(+0.08%) |
May 09, 2024 | 37.57 | 37.73 | 37.52 | 37.69 | 47,421 | +0.14(+0.37%) |
May 08, 2024 | 37.37 | 37.62 | 37.37 | 37.55 | 34,024 | -0.09(-0.24%) |
May 07, 2024 | 37.70 | 37.79 | 37.56 | 37.64 | 51,207 | -0.25(-0.66%) |
May 06, 2024 | 37.77 | 37.95 | 37.77 | 37.89 | 84,846 | +0.11(+0.29%) |
May 03, 2024 | 37.64 | 37.82 | 37.58 | 37.78 | 56,471 | +0.37(+0.99%) |
May 02, 2024 | 37.00 | 37.54 | 36.96 | 37.41 | 71,269 | +0.74(+2.02%) |