Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 39.14 | 39.34 | 39.12 | 39.14 | 1,430 | -0.10(-0.25%) |
Jul 16, 2024 | 38.94 | 39.26 | 38.94 | 39.24 | 2,819 | +0.26(+0.67%) |
Jul 15, 2024 | 38.83 | 39.11 | 38.83 | 38.98 | 40,525 | +0.15(+0.39%) |
Jul 12, 2024 | 38.65 | 38.91 | 38.65 | 38.83 | 1,541 | +0.23(+0.60%) |
Jul 11, 2024 | 38.46 | 38.61 | 38.46 | 38.60 | 4,596 | +0.40(+1.05%) |
Jul 10, 2024 | 38.08 | 38.20 | 37.98 | 38.20 | 1,100 | +0.58(+1.54%) |
Jul 09, 2024 | 37.83 | 37.83 | 37.62 | 37.62 | 3,451 | -0.31(-0.82%) |
Jul 08, 2024 | 37.84 | 37.93 | 37.75 | 37.93 | 2,675 | +0.12(+0.32%) |
Jul 05, 2024 | 38.17 | 38.17 | 37.81 | 37.81 | 9,919 | -0.44(-1.15%) |
Jul 04, 2024 | 38.06 | 38.25 | 38.06 | 38.25 | 1,886 | +0.13(+0.34%) |
Jul 03, 2024 | 37.74 | 38.12 | 37.74 | 38.12 | 3,333 | +0.57(+1.52%) |
Jul 02, 2024 | 37.49 | 37.66 | 37.48 | 37.55 | 2,151 | +0.01(+0.03%) |
Jun 28, 2024 | 37.54 | 0 | -0.02(-0.05%) | |||
Jun 27, 2024 | 37.42 | 37.56 | 37.42 | 37.56 | 2,837 | +0.33(+0.89%) |
Jun 26, 2024 | 37.20 | 37.23 | 37.20 | 37.23 | 4,918 | -0.11(-0.29%) |
Jun 25, 2024 | 37.44 | 37.44 | 37.25 | 37.34 | 3,546 | -0.09(-0.24%) |
Jun 24, 2024 | 36.91 | 37.45 | 36.91 | 37.43 | 6,874 | +0.39(+1.05%) |
Jun 21, 2024 | 37.13 | 37.17 | 37.02 | 37.04 | 10,094 | -0.18(-0.48%) |
Jun 20, 2024 | 37.03 | 37.46 | 37.03 | 37.22 | 44,917 | +0.23(+0.62%) |
Jun 19, 2024 | 37.25 | 37.25 | 36.97 | 36.99 | 7,296 | -0.17(-0.46%) |
Jun 18, 2024 | 36.98 | 37.24 | 36.98 | 37.16 | 4,182 | +0.23(+0.62%) |
Jun 17, 2024 | 36.91 | 36.93 | 36.84 | 36.93 | 12,956 | -0.05(-0.14%) |
Jun 14, 2024 | 37.08 | 37.08 | 36.81 | 36.98 | 926 | -0.25(-0.67%) |
Jun 13, 2024 | 37.29 | 37.29 | 37.17 | 37.23 | 1,178 | -0.61(-1.61%) |
Jun 12, 2024 | 38.17 | 38.17 | 37.84 | 37.84 | 466 | +0.12(+0.32%) |
Jun 11, 2024 | 37.93 | 37.93 | 37.70 | 37.72 | 2,020 | -0.36(-0.95%) |
Jun 10, 2024 | 38.03 | 38.10 | 37.98 | 38.08 | 1,714 | +0.03(+0.08%) |
Jun 07, 2024 | 38.12 | 38.23 | 38.02 | 38.05 | 2,917 | -0.26(-0.68%) |
Jun 06, 2024 | 38.18 | 38.36 | 38.18 | 38.31 | 2,031 | +0.17(+0.45%) |
Jun 05, 2024 | 38.05 | 38.19 | 38.03 | 38.14 | 19,915 | +0.21(+0.55%) |
Jun 04, 2024 | 38.01 | 38.01 | 37.74 | 37.93 | 1,252 | -0.30(-0.78%) |
Jun 03, 2024 | 38.74 | 38.74 | 38.17 | 38.23 | 4,425 | -0.17(-0.44%) |
May 31, 2024 | 38.55 | 38.55 | 38.40 | 38.40 | 2,160 | +0.15(+0.39%) |
May 30, 2024 | 38.11 | 38.41 | 38.11 | 38.25 | 4,343 | +0.03(+0.08%) |
May 29, 2024 | 38.55 | 38.55 | 38.21 | 38.22 | 3,709 | -0.59(-1.52%) |
May 28, 2024 | 38.80 | 38.81 | 38.71 | 38.81 | 3,223 | -0.08(-0.21%) |
May 27, 2024 | 38.88 | 38.89 | 38.88 | 38.89 | 885 | +0.08(+0.21%) |
May 24, 2024 | 38.76 | 38.81 | 38.76 | 38.81 | 702 | +0.28(+0.73%) |
May 23, 2024 | 38.76 | 38.76 | 38.44 | 38.53 | 1,139 | -0.17(-0.44%) |
May 22, 2024 | 38.80 | 38.90 | 38.70 | 38.70 | 1,052 | -0.30(-0.77%) |
May 21, 2024 | 38.78 | 39.00 | 38.78 | 39.00 | 1,522 | +0.14(+0.36%) |
May 17, 2024 | 38.86 | 0 | +0.20(+0.52%) | |||
May 16, 2024 | 38.60 | 38.68 | 38.59 | 38.66 | 1,758 | +0.10(+0.26%) |
May 15, 2024 | 38.43 | 38.60 | 38.42 | 38.56 | 4,179 | +0.01(+0.03%) |
May 14, 2024 | 38.53 | 38.58 | 38.48 | 38.55 | 4,643 | -0.02(-0.05%) |
May 13, 2024 | 38.77 | 38.88 | 38.57 | 38.57 | 7,443 | -0.14(-0.36%) |
May 10, 2024 | 38.69 | 38.71 | 38.69 | 38.71 | 901 | -0.16(-0.41%) |
May 09, 2024 | 38.70 | 38.99 | 38.70 | 38.87 | 7,629 | +0.36(+0.93%) |
May 08, 2024 | 38.27 | 38.55 | 38.27 | 38.51 | 3,282 | +0.09(+0.23%) |
May 07, 2024 | 38.45 | 38.51 | 38.42 | 38.42 | 1,540 | +0.12(+0.31%) |
May 06, 2024 | 38.04 | 38.30 | 38.04 | 38.30 | 5,406 | +0.45(+1.19%) |
May 03, 2024 | 37.88 | 37.88 | 37.79 | 37.85 | 701 | +0.17(+0.45%) |
May 02, 2024 | 37.50 | 37.80 | 37.50 | 37.68 | 3,878 | +0.07(+0.19%) |