Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.70 | 38.82 | 38.31 | 38.42 | 627,108 | -0.30(-0.77%) |
Jul 18, 2024 | 38.95 | 39.58 | 38.58 | 38.72 | 2,410,890 | -0.25(-0.64%) |
Jul 17, 2024 | 39.56 | 39.74 | 38.96 | 38.97 | 1,360,016 | -0.86(-2.16%) |
Jul 16, 2024 | 38.87 | 39.88 | 38.80 | 39.83 | 1,510,182 | +1.17(+3.03%) |
Jul 15, 2024 | 38.43 | 38.99 | 38.34 | 38.66 | 858,265 | +0.39(+1.02%) |
Jul 12, 2024 | 38.25 | 38.58 | 38.12 | 38.27 | 1,077,871 | +0.42(+1.11%) |
Jul 11, 2024 | 37.19 | 37.94 | 37.15 | 37.85 | 1,065,523 | +0.90(+2.44%) |
Jul 10, 2024 | 36.55 | 36.97 | 36.45 | 36.95 | 643,400 | +0.56(+1.54%) |
Jul 09, 2024 | 36.63 | 36.67 | 36.38 | 36.39 | 1,120,181 | -0.30(-0.83%) |
Jul 08, 2024 | 36.68 | 36.94 | 36.62 | 36.70 | 1,394,634 | +0.09(+0.26%) |
Jul 05, 2024 | 36.88 | 36.90 | 36.31 | 36.60 | 944,333 | -0.32(-0.87%) |
Jul 03, 2024 | 36.71 | 36.99 | 36.61 | 36.92 | 554,340 | +0.31(+0.85%) |
Jul 02, 2024 | 36.33 | 36.63 | 36.28 | 36.61 | 1,203,521 | +0.22(+0.60%) |
Jul 01, 2024 | 37.07 | 37.21 | 36.36 | 36.39 | 1,539,002 | -0.63(-1.70%) |
Jun 28, 2024 | 37.10 | 37.45 | 36.77 | 37.02 | 1,512,679 | +0.08(+0.22%) |
Jun 27, 2024 | 36.85 | 37.00 | 36.77 | 36.94 | 816,758 | +0.11(+0.30%) |
Jun 26, 2024 | 36.83 | 36.85 | 36.60 | 36.83 | 746,306 | -0.14(-0.38%) |
Jun 25, 2024 | 37.40 | 37.40 | 36.69 | 36.97 | 1,076,453 | -0.46(-1.23%) |
Jun 24, 2024 | 37.37 | 37.73 | 37.29 | 37.43 | 680,867 | +0.09(+0.24%) |
Jun 21, 2024 | 37.40 | 37.40 | 36.83 | 37.34 | 1,030,328 | -0.03(-0.08%) |
Jun 20, 2024 | 37.63 | 37.72 | 37.21 | 37.37 | 1,392,452 | -0.29(-0.77%) |
Jun 18, 2024 | 37.50 | 37.66 | 37.27 | 37.66 | 808,787 | +0.22(+0.59%) |
Jun 17, 2024 | 36.89 | 37.51 | 36.84 | 37.44 | 1,292,713 | +0.42(+1.13%) |
Jun 14, 2024 | 37.28 | 37.28 | 36.58 | 37.02 | 1,063,214 | -0.60(-1.59%) |
Jun 13, 2024 | 37.64 | 37.68 | 37.22 | 37.62 | 792,743 | -0.08(-0.21%) |
Jun 12, 2024 | 37.80 | 38.16 | 37.58 | 37.70 | 2,632,230 | +0.57(+1.53%) |
Jun 11, 2024 | 37.20 | 37.20 | 36.88 | 37.13 | 1,143,156 | -0.27(-0.72%) |
Jun 10, 2024 | 37.11 | 37.42 | 37.04 | 37.40 | 886,430 | +0.17(+0.46%) |
Jun 07, 2024 | 37.19 | 37.50 | 37.04 | 37.23 | 954,219 | -0.14(-0.37%) |
Jun 06, 2024 | 37.73 | 37.77 | 37.20 | 37.37 | 995,756 | -0.40(-1.06%) |
Jun 05, 2024 | 37.48 | 37.80 | 37.28 | 37.77 | 885,584 | +0.46(+1.24%) |
Jun 04, 2024 | 37.78 | 37.78 | 37.12 | 37.30 | 1,358,588 | -0.62(-1.64%) |
Jun 03, 2024 | 38.82 | 38.85 | 37.55 | 37.93 | 1,728,281 | -0.69(-1.78%) |
May 31, 2024 | 38.52 | 38.66 | 37.90 | 38.62 | 1,264,043 | +0.28(+0.73%) |
May 30, 2024 | 38.07 | 38.43 | 38.04 | 38.34 | 2,629,415 | +0.35(+0.92%) |
May 29, 2024 | 38.18 | 38.27 | 37.98 | 37.99 | 2,507,498 | -0.54(-1.40%) |
May 28, 2024 | 39.08 | 39.15 | 38.42 | 38.53 | 2,941,387 | -0.50(-1.28%) |
May 24, 2024 | 38.88 | 39.06 | 38.72 | 39.03 | 735,811 | +0.35(+0.90%) |
May 23, 2024 | 39.20 | 39.22 | 38.59 | 38.68 | 1,146,709 | -0.39(-1.00%) |
May 22, 2024 | 39.12 | 39.26 | 38.84 | 39.07 | 742,409 | -0.12(-0.31%) |
May 21, 2024 | 39.01 | 39.20 | 38.91 | 39.18 | 673,314 | +0.04(+0.10%) |
May 20, 2024 | 38.92 | 39.28 | 38.92 | 39.15 | 1,168,972 | +0.25(+0.64%) |
May 17, 2024 | 38.89 | 39.05 | 38.78 | 38.90 | 1,181,882 | +0.03(+0.08%) |
May 16, 2024 | 39.48 | 39.56 | 38.86 | 38.87 | 1,640,837 | -0.72(-1.81%) |
May 15, 2024 | 39.38 | 39.61 | 39.36 | 39.58 | 983,237 | +0.47(+1.20%) |
May 14, 2024 | 39.22 | 39.29 | 38.96 | 39.12 | 760,049 | +0.05(+0.13%) |
May 13, 2024 | 39.50 | 39.53 | 39.04 | 39.07 | 1,009,717 | -0.23(-0.58%) |
May 10, 2024 | 39.39 | 39.42 | 39.15 | 39.29 | 750,030 | +0.07(+0.18%) |
May 09, 2024 | 38.82 | 39.22 | 38.73 | 39.22 | 2,145,811 | +0.48(+1.24%) |
May 08, 2024 | 38.46 | 38.76 | 38.37 | 38.75 | 1,647,861 | +0.19(+0.49%) |
May 07, 2024 | 38.67 | 38.78 | 38.54 | 38.56 | 2,249,282 | -0.10(-0.26%) |
May 06, 2024 | 38.51 | 38.73 | 38.40 | 38.66 | 833,275 | +0.45(+1.18%) |
May 03, 2024 | 38.31 | 38.42 | 38.04 | 38.21 | 799,494 | +0.36(+0.95%) |
May 02, 2024 | 37.57 | 37.89 | 37.19 | 37.85 | 1,356,012 | +0.53(+1.42%) |