Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 39.32 | 39.32 | 39.15 | 39.28 | 621 | +0.11(+0.28%) |
Jul 29, 2024 | 39.37 | 39.37 | 39.17 | 39.17 | 2,466 | -0.13(-0.34%) |
Jul 26, 2024 | 39.20 | 39.46 | 39.16 | 39.30 | 3,313 | +0.71(+1.85%) |
Jul 25, 2024 | 39.78 | 39.78 | 38.30 | 38.59 | 2,288 | +0.36(+0.94%) |
Jul 24, 2024 | 38.63 | 38.70 | 38.23 | 38.23 | 3,288 | +0.01(+0.03%) |
Jul 23, 2024 | 39.04 | 39.04 | 38.22 | 38.22 | 3,711 | -1.19(-3.01%) |
Jul 22, 2024 | 39.42 | 39.58 | 39.21 | 39.41 | 1,794 | +0.25(+0.64%) |
Jul 19, 2024 | 39.16 | 39.24 | 39.06 | 39.16 | 2,511 | -0.46(-1.15%) |
Jul 18, 2024 | 39.64 | 39.79 | 39.61 | 39.61 | 2,925 | +0.51(+1.31%) |
Jul 17, 2024 | 39.65 | 39.73 | 39.03 | 39.10 | 7,192 | -0.67(-1.70%) |
Jul 16, 2024 | 39.59 | 39.82 | 39.59 | 39.77 | 1,161 | +0.12(+0.29%) |
Jul 15, 2024 | 39.95 | 39.95 | 39.48 | 39.66 | 1,336 | -0.03(-0.06%) |
Jul 12, 2024 | 39.84 | 39.84 | 39.49 | 39.69 | 2,501 | +0.02(+0.05%) |
Jul 11, 2024 | 40.00 | 40.00 | 39.52 | 39.66 | 2,075 | +0.08(+0.20%) |
Jul 10, 2024 | 39.58 | 39.61 | 39.50 | 39.59 | 1,963 | +0.13(+0.33%) |
Jul 09, 2024 | 39.59 | 39.59 | 39.34 | 39.46 | 2,022 | +0.40(+1.03%) |
Jul 08, 2024 | 39.57 | 39.57 | 39.06 | 39.06 | 3,451 | -0.31(-0.78%) |
Jul 05, 2024 | 39.67 | 39.67 | 39.07 | 39.37 | 7,920 | -0.22(-0.55%) |
Jul 03, 2024 | 39.64 | 39.64 | 39.58 | 39.58 | 898 | +0.54(+1.38%) |
Jul 02, 2024 | 39.17 | 39.17 | 38.62 | 39.04 | 14,850 | -0.09(-0.24%) |
Jul 01, 2024 | 39.21 | 39.21 | 39.00 | 39.13 | 2,555 | +0.44(+1.13%) |
Jun 28, 2024 | 39.10 | 39.18 | 38.56 | 38.70 | 7,395 | -0.52(-1.33%) |
Jun 27, 2024 | 39.35 | 39.35 | 38.90 | 39.22 | 3,276 | +0.53(+1.38%) |
Jun 26, 2024 | 38.64 | 38.70 | 38.64 | 38.69 | 925 | -0.11(-0.27%) |
Jun 25, 2024 | 38.88 | 38.88 | 38.59 | 38.79 | 1,961 | +0.29(+0.76%) |
Jun 24, 2024 | 38.29 | 38.53 | 38.29 | 38.50 | 1,980 | +0.49(+1.29%) |
Jun 21, 2024 | 38.10 | 38.14 | 37.76 | 38.01 | 5,377 | -0.22(-0.58%) |
Jun 20, 2024 | 38.12 | 38.23 | 38.12 | 38.23 | 1,148 | +0.13(+0.33%) |
Jun 18, 2024 | 38.12 | 38.17 | 38.02 | 38.11 | 2,080 | +0.22(+0.57%) |
Jun 17, 2024 | 37.80 | 37.90 | 37.74 | 37.89 | 3,025 | +0.23(+0.62%) |
Jun 14, 2024 | 37.60 | 37.77 | 37.39 | 37.66 | 1,900 | +0.45(+1.20%) |
Jun 13, 2024 | 37.35 | 37.35 | 37.20 | 37.21 | 2,504 | +0.00(+0.01%) |
Jun 12, 2024 | 37.30 | 37.39 | 37.12 | 37.21 | 2,226 | +0.43(+1.18%) |
Jun 11, 2024 | 36.70 | 36.77 | 36.70 | 36.77 | 307 | -0.18(-0.48%) |
Jun 10, 2024 | 37.03 | 37.03 | 36.95 | 36.95 | 2,049 | +0.29(+0.79%) |
Jun 07, 2024 | 37.98 | 37.98 | 34.59 | 36.66 | 9,690 | +0.30(+0.83%) |
Jun 06, 2024 | 36.50 | 36.50 | 36.32 | 36.36 | 8,711 | +0.14(+0.39%) |
Jun 05, 2024 | 36.05 | 36.22 | 35.91 | 36.22 | 13,827 | +1.27(+3.63%) |
Jun 04, 2024 | 34.86 | 34.98 | 34.00 | 34.95 | 49,275 | -2.94(-7.77%) |
Jun 03, 2024 | 38.02 | 38.02 | 37.48 | 37.89 | 8,927 | +1.67(+4.61%) |
May 31, 2024 | 36.19 | 36.22 | 36.06 | 36.22 | 1,691 | -0.02(-0.06%) |
May 30, 2024 | 36.20 | 36.29 | 36.20 | 36.25 | 4,030 | -0.02(-0.06%) |
May 29, 2024 | 36.44 | 36.44 | 36.22 | 36.27 | 1,232 | -0.62(-1.67%) |
May 28, 2024 | 37.00 | 37.00 | 36.79 | 36.88 | 1,917 | +0.10(+0.27%) |
May 24, 2024 | 36.62 | 36.81 | 36.62 | 36.79 | 2,172 | +0.41(+1.13%) |
May 23, 2024 | 36.49 | 36.49 | 36.37 | 36.37 | 864 | +0.52(+1.45%) |
May 22, 2024 | 36.01 | 36.09 | 35.85 | 35.85 | 1,683 | -0.29(-0.79%) |
May 21, 2024 | 36.06 | 36.32 | 36.06 | 36.14 | 656 | -0.28(-0.78%) |
May 20, 2024 | 36.41 | 36.52 | 36.25 | 36.42 | 1,392 | +0.16(+0.44%) |
May 17, 2024 | 36.31 | 36.35 | 36.16 | 36.26 | 1,916 | +0.17(+0.48%) |
May 16, 2024 | 35.88 | 36.20 | 35.88 | 36.09 | 1,717 | +0.35(+0.97%) |
May 15, 2024 | 35.87 | 35.94 | 35.75 | 35.75 | 5,012 | +0.00(+0.00%) |
May 14, 2024 | 35.81 | 35.81 | 35.72 | 35.75 | 1,145 | +0.10(+0.28%) |
May 13, 2024 | 36.55 | 36.55 | 35.62 | 35.65 | 1,328 | +0.39(+1.11%) |
May 10, 2024 | 35.36 | 35.36 | 35.23 | 35.26 | 806 | -0.10(-0.28%) |
May 09, 2024 | 35.58 | 35.58 | 35.26 | 35.35 | 4,852 | -0.60(-1.66%) |
May 08, 2024 | 35.96 | 36.03 | 35.95 | 35.95 | 2,343 | +0.00(+0.00%) |
May 07, 2024 | 36.03 | 36.13 | 35.95 | 35.95 | 654 | -0.44(-1.20%) |
May 06, 2024 | 36.54 | 36.54 | 36.35 | 36.39 | 669 | -0.49(-1.33%) |
May 03, 2024 | 36.80 | 36.88 | 36.80 | 36.88 | 935 | -0.04(-0.11%) |
May 02, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 258 | +0.49(+1.36%) |