Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.10 | 37.50 | 36.98 | 37.42 | 31,041 | +0.42(+1.14%) |
Jul 18, 2024 | 37.49 | 37.58 | 36.98 | 37.00 | 68,064 | -0.52(-1.39%) |
Jul 17, 2024 | 38.18 | 38.65 | 37.45 | 37.52 | 59,684 | -1.33(-3.42%) |
Jul 16, 2024 | 38.00 | 38.97 | 38.00 | 38.85 | 72,974 | +0.88(+2.32%) |
Jul 15, 2024 | 38.38 | 38.70 | 37.95 | 37.97 | 42,285 | -0.34(-0.89%) |
Jul 12, 2024 | 38.01 | 38.50 | 37.86 | 38.31 | 32,850 | +0.30(+0.79%) |
Jul 11, 2024 | 38.30 | 38.45 | 37.91 | 38.01 | 31,528 | +0.14(+0.37%) |
Jul 10, 2024 | 38.01 | 38.31 | 37.57 | 37.87 | 82,911 | -0.15(-0.39%) |
Jul 09, 2024 | 38.28 | 38.47 | 37.74 | 38.02 | 61,030 | -0.29(-0.76%) |
Jul 08, 2024 | 38.14 | 38.62 | 37.63 | 38.31 | 92,433 | +0.27(+0.71%) |
Jul 05, 2024 | 38.68 | 38.81 | 37.95 | 38.04 | 47,364 | -0.68(-1.76%) |
Jul 03, 2024 | 38.47 | 38.86 | 38.27 | 38.72 | 32,152 | +0.20(+0.52%) |
Jul 02, 2024 | 37.90 | 38.73 | 37.63 | 38.52 | 47,737 | +0.46(+1.21%) |
Jul 01, 2024 | 38.52 | 38.52 | 37.85 | 38.06 | 36,818 | -0.57(-1.48%) |
Jun 28, 2024 | 38.62 | 38.92 | 38.37 | 38.63 | 38,206 | +0.09(+0.23%) |
Jun 27, 2024 | 38.05 | 38.74 | 38.05 | 38.54 | 46,841 | +0.41(+1.08%) |
Jun 26, 2024 | 37.87 | 38.64 | 37.87 | 38.13 | 28,788 | +0.10(+0.26%) |
Jun 25, 2024 | 36.80 | 38.10 | 36.66 | 38.03 | 72,530 | +1.16(+3.15%) |
Jun 24, 2024 | 37.00 | 37.13 | 36.55 | 36.87 | 60,885 | -0.14(-0.38%) |
Jun 21, 2024 | 36.77 | 37.20 | 36.50 | 37.01 | 164,326 | +0.13(+0.35%) |
Jun 20, 2024 | 37.00 | 37.55 | 36.72 | 36.88 | 136,515 | -0.49(-1.31%) |
Jun 18, 2024 | 37.90 | 38.15 | 37.30 | 37.37 | 57,776 | -0.47(-1.24%) |
Jun 17, 2024 | 37.47 | 37.89 | 37.00 | 37.84 | 63,230 | +0.06(+0.16%) |
Jun 14, 2024 | 37.64 | 38.03 | 37.37 | 37.78 | 66,249 | +0.00(+0.00%) |
Jun 13, 2024 | 38.27 | 38.59 | 37.53 | 37.78 | 108,468 | -0.41(-1.07%) |
Jun 12, 2024 | 38.45 | 38.75 | 37.92 | 38.19 | 109,933 | +0.12(+0.32%) |
Jun 11, 2024 | 37.88 | 38.39 | 37.72 | 38.07 | 62,795 | +0.07(+0.18%) |
Jun 10, 2024 | 37.57 | 38.15 | 37.45 | 38.00 | 123,525 | -0.01(-0.03%) |
Jun 07, 2024 | 37.78 | 38.40 | 37.41 | 38.01 | 137,819 | +0.79(+2.12%) |
Jun 06, 2024 | 37.44 | 37.63 | 37.02 | 37.22 | 79,249 | -0.07(-0.19%) |
Jun 05, 2024 | 36.00 | 37.40 | 35.94 | 37.29 | 199,686 | +1.37(+3.81%) |
Jun 04, 2024 | 35.54 | 36.07 | 35.30 | 35.92 | 153,911 | +0.29(+0.81%) |
Jun 03, 2024 | 34.56 | 35.67 | 34.54 | 35.63 | 364,029 | +1.24(+3.61%) |
May 31, 2024 | 34.84 | 34.87 | 33.81 | 34.39 | 141,302 | -0.24(-0.69%) |
May 30, 2024 | 36.12 | 36.25 | 34.63 | 34.63 | 174,814 | -1.60(-4.42%) |
May 29, 2024 | 36.50 | 36.86 | 36.20 | 36.23 | 119,422 | -0.46(-1.25%) |
May 28, 2024 | 35.95 | 37.12 | 35.01 | 36.69 | 417,613 | +0.91(+2.54%) |
May 24, 2024 | 35.75 | 36.25 | 35.50 | 35.78 | 263,699 | -0.02(-0.06%) |
May 23, 2024 | 36.56 | 36.73 | 35.75 | 35.80 | 174,224 | -0.75(-2.05%) |
May 22, 2024 | 36.18 | 37.23 | 36.18 | 36.55 | 240,366 | -0.08(-0.22%) |
May 21, 2024 | 37.47 | 37.50 | 36.04 | 36.63 | 206,818 | -0.84(-2.24%) |
May 20, 2024 | 37.07 | 37.52 | 36.94 | 37.47 | 43,379 | +0.21(+0.56%) |
May 17, 2024 | 37.00 | 37.42 | 36.59 | 37.26 | 71,533 | +0.29(+0.78%) |
May 16, 2024 | 36.88 | 37.47 | 36.10 | 36.97 | 140,416 | +0.17(+0.46%) |
May 15, 2024 | 37.65 | 38.12 | 36.52 | 36.80 | 180,622 | -0.55(-1.47%) |
May 14, 2024 | 36.19 | 37.57 | 36.12 | 37.35 | 164,444 | +1.09(+3.01%) |
May 13, 2024 | 36.35 | 37.84 | 35.54 | 36.26 | 424,549 | +0.45(+1.26%) |
May 10, 2024 | 45.61 | 45.61 | 35.47 | 35.81 | 630,865 | -10.64(-22.91%) |
May 09, 2024 | 46.03 | 46.90 | 45.79 | 46.45 | 110,829 | +0.48(+1.04%) |
May 08, 2024 | 46.61 | 46.92 | 45.22 | 45.97 | 79,386 | -0.98(-2.09%) |
May 07, 2024 | 46.63 | 47.50 | 46.20 | 46.95 | 54,815 | +0.29(+0.62%) |
May 06, 2024 | 46.00 | 47.04 | 45.78 | 46.66 | 99,912 | +1.04(+2.28%) |
May 03, 2024 | 45.97 | 45.97 | 45.15 | 45.62 | 57,946 | +0.48(+1.06%) |
May 02, 2024 | 45.80 | 45.80 | 44.33 | 45.14 | 96,404 | +0.05(+0.11%) |