Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 37.18 | 37.22 | 37.10 | 37.21 | 10,345 | +0.09(+0.25%) |
Jul 29, 2024 | 37.17 | 37.17 | 37.02 | 37.11 | 7,052 | -0.04(-0.10%) |
Jul 26, 2024 | 37.03 | 37.23 | 37.03 | 37.15 | 8,245 | +0.49(+1.34%) |
Jul 25, 2024 | 36.45 | 36.89 | 36.45 | 36.66 | 12,926 | -0.21(-0.57%) |
Jul 24, 2024 | 37.31 | 37.33 | 36.87 | 36.87 | 10,924 | -0.47(-1.26%) |
Jul 23, 2024 | 37.35 | 37.43 | 37.32 | 37.34 | 29,297 | -0.16(-0.42%) |
Jul 22, 2024 | 37.48 | 37.51 | 37.37 | 37.50 | 7,987 | +0.35(+0.94%) |
Jul 19, 2024 | 37.25 | 37.25 | 37.10 | 37.15 | 3,279 | -0.27(-0.73%) |
Jul 18, 2024 | 37.85 | 37.85 | 37.35 | 37.42 | 11,244 | -0.41(-1.10%) |
Jul 17, 2024 | 37.87 | 37.87 | 37.75 | 37.83 | 11,920 | -0.18(-0.47%) |
Jul 16, 2024 | 37.70 | 38.01 | 37.70 | 38.01 | 12,786 | +0.33(+0.89%) |
Jul 15, 2024 | 37.98 | 37.98 | 37.67 | 37.68 | 19,880 | -0.44(-1.16%) |
Jul 12, 2024 | 38.16 | 38.22 | 38.12 | 38.12 | 6,520 | +0.41(+1.07%) |
Jul 11, 2024 | 37.91 | 37.91 | 37.68 | 37.72 | 15,597 | +0.20(+0.52%) |
Jul 10, 2024 | 37.27 | 37.56 | 37.27 | 37.52 | 9,106 | +0.48(+1.29%) |
Jul 09, 2024 | 37.10 | 37.10 | 36.92 | 37.04 | 6,578 | -0.15(-0.40%) |
Jul 08, 2024 | 37.41 | 37.41 | 37.19 | 37.19 | 13,884 | -0.16(-0.43%) |
Jul 05, 2024 | 37.32 | 37.38 | 37.10 | 37.35 | 13,781 | +0.39(+1.06%) |
Jul 03, 2024 | 36.87 | 37.03 | 36.87 | 36.96 | 10,487 | +0.43(+1.18%) |
Jul 02, 2024 | 36.38 | 36.58 | 36.38 | 36.53 | 18,552 | +0.12(+0.33%) |
Jul 01, 2024 | 36.55 | 36.68 | 36.29 | 36.41 | 34,403 | +0.00(+0.00%) |
Jun 28, 2024 | 36.55 | 36.62 | 36.35 | 36.41 | 7,477 | -0.06(-0.17%) |
Jun 27, 2024 | 36.42 | 36.59 | 36.42 | 36.47 | 21,416 | +0.01(+0.04%) |
Jun 26, 2024 | 36.49 | 36.51 | 36.38 | 36.46 | 19,464 | -0.37(-1.00%) |
Jun 25, 2024 | 36.64 | 36.84 | 36.61 | 36.82 | 19,581 | +0.23(+0.63%) |
Jun 24, 2024 | 36.66 | 36.72 | 36.57 | 36.60 | 14,753 | +0.20(+0.56%) |
Jun 21, 2024 | 36.42 | 36.45 | 36.27 | 36.39 | 11,002 | -0.22(-0.61%) |
Jun 20, 2024 | 36.54 | 36.69 | 36.51 | 36.61 | 14,862 | -0.03(-0.09%) |
Jun 18, 2024 | 36.52 | 36.67 | 36.51 | 36.65 | 6,898 | +0.18(+0.51%) |
Jun 17, 2024 | 36.22 | 36.48 | 36.18 | 36.46 | 19,818 | +0.08(+0.22%) |
Jun 14, 2024 | 36.35 | 36.44 | 36.25 | 36.38 | 21,272 | -0.28(-0.75%) |
Jun 13, 2024 | 36.86 | 36.86 | 36.57 | 36.66 | 20,559 | -0.48(-1.28%) |
Jun 12, 2024 | 37.36 | 37.42 | 37.09 | 37.13 | 38,930 | +0.48(+1.31%) |
Jun 11, 2024 | 36.52 | 36.73 | 36.49 | 36.66 | 8,171 | -0.25(-0.68%) |
Jun 10, 2024 | 36.65 | 36.92 | 36.65 | 36.91 | 10,025 | -0.01(-0.02%) |
Jun 07, 2024 | 36.95 | 37.11 | 36.88 | 36.92 | 23,926 | -0.53(-1.43%) |
Jun 06, 2024 | 37.44 | 37.53 | 37.36 | 37.45 | 15,166 | +0.07(+0.19%) |
Jun 05, 2024 | 37.34 | 37.38 | 37.08 | 37.38 | 15,308 | +0.26(+0.69%) |
Jun 04, 2024 | 37.06 | 37.16 | 36.98 | 37.12 | 8,446 | +0.07(+0.19%) |
Jun 03, 2024 | 36.99 | 37.15 | 36.89 | 37.06 | 13,206 | +0.20(+0.54%) |
May 31, 2024 | 36.76 | 36.87 | 36.61 | 36.86 | 17,223 | +0.41(+1.12%) |
May 30, 2024 | 36.40 | 36.51 | 36.37 | 36.45 | 16,340 | +0.36(+0.99%) |
May 29, 2024 | 36.07 | 36.15 | 36.07 | 36.09 | 4,915 | -0.60(-1.62%) |
May 28, 2024 | 36.89 | 36.89 | 36.61 | 36.69 | 27,517 | -0.07(-0.19%) |
May 24, 2024 | 36.58 | 36.84 | 36.58 | 36.76 | 17,051 | +0.22(+0.60%) |
May 23, 2024 | 36.75 | 36.76 | 36.45 | 36.54 | 15,599 | -0.22(-0.60%) |
May 22, 2024 | 36.83 | 36.86 | 36.68 | 36.76 | 16,774 | -0.33(-0.89%) |
May 21, 2024 | 37.06 | 37.10 | 37.03 | 37.09 | 36,136 | +0.01(+0.04%) |
May 20, 2024 | 37.06 | 37.19 | 37.06 | 37.07 | 23,406 | -0.05(-0.14%) |
May 17, 2024 | 36.98 | 37.15 | 36.98 | 37.13 | 15,639 | +0.06(+0.16%) |
May 16, 2024 | 37.21 | 37.21 | 37.06 | 37.06 | 14,186 | -0.21(-0.58%) |
May 15, 2024 | 37.02 | 37.28 | 37.02 | 37.28 | 10,226 | +0.47(+1.26%) |
May 14, 2024 | 36.71 | 36.83 | 36.67 | 36.81 | 13,492 | +0.28(+0.77%) |
May 13, 2024 | 36.58 | 36.61 | 36.49 | 36.53 | 25,740 | +0.01(+0.03%) |
May 10, 2024 | 36.59 | 36.59 | 36.46 | 36.52 | 14,456 | +0.03(+0.08%) |
May 09, 2024 | 36.26 | 36.51 | 36.26 | 36.49 | 29,413 | +0.28(+0.76%) |
May 08, 2024 | 36.15 | 36.23 | 36.15 | 36.22 | 4,926 | -0.08(-0.22%) |
May 07, 2024 | 36.27 | 36.42 | 36.18 | 36.29 | 21,635 | +0.13(+0.36%) |
May 06, 2024 | 36.15 | 36.21 | 36.07 | 36.16 | 11,136 | +0.22(+0.62%) |
May 03, 2024 | 36.01 | 36.01 | 35.76 | 35.94 | 13,965 | +0.42(+1.17%) |
May 02, 2024 | 35.34 | 35.56 | 35.19 | 35.53 | 16,184 | +0.46(+1.32%) |