Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 41.79 | 41.79 | 41.73 | 41.74 | 2,325,024 | -0.04(-0.10%) |
Jul 23, 2024 | 41.80 | 41.80 | 41.78 | 41.78 | 6,433,131 | -0.02(-0.05%) |
Jul 22, 2024 | 41.80 | 41.80 | 41.78 | 41.80 | 3,389,272 | +0.02(+0.05%) |
Jul 19, 2024 | 41.81 | 41.81 | 41.77 | 41.78 | 4,160,958 | +0.01(+0.02%) |
Jul 18, 2024 | 41.77 | 41.79 | 41.76 | 41.77 | 5,973,325 | +0.01(+0.02%) |
Jul 17, 2024 | 41.73 | 41.78 | 41.73 | 41.76 | 5,276,717 | -0.01(-0.02%) |
Jul 16, 2024 | 41.76 | 41.78 | 41.74 | 41.77 | 10,080,839 | +0.03(+0.07%) |
Jul 15, 2024 | 41.74 | 41.77 | 41.73 | 41.74 | 3,014,450 | +0.02(+0.05%) |
Jul 12, 2024 | 41.72 | 41.73 | 41.70 | 41.72 | 2,766,635 | +0.04(+0.10%) |
Jul 11, 2024 | 41.72 | 41.72 | 41.66 | 41.68 | 1,616,955 | -0.01(-0.02%) |
Jul 10, 2024 | 41.69 | 41.70 | 41.67 | 41.69 | 4,824,439 | +0.01(+0.02%) |
Jul 09, 2024 | 41.69 | 41.69 | 41.66 | 41.68 | 4,042,284 | +0.02(+0.05%) |
Jul 08, 2024 | 41.68 | 41.71 | 41.66 | 41.66 | 2,606,171 | -0.01(-0.02%) |
Jul 05, 2024 | 41.70 | 41.70 | 41.61 | 41.67 | 2,325,719 | +0.06(+0.14%) |
Jul 03, 2024 | 41.63 | 41.64 | 41.57 | 41.61 | 1,124,863 | +0.02(+0.05%) |
Jul 02, 2024 | 41.55 | 41.60 | 41.55 | 41.59 | 3,768,298 | +0.03(+0.07%) |
Jul 01, 2024 | 41.52 | 41.60 | 41.52 | 41.56 | 6,588,909 | -0.24(-0.57%) |
Jun 28, 2024 | 41.83 | 41.84 | 41.80 | 41.80 | 3,400,300 | +0.01(+0.02%) |
Jun 27, 2024 | 41.79 | 41.81 | 41.76 | 41.79 | 3,828,806 | +0.02(+0.05%) |
Jun 26, 2024 | 41.78 | 41.79 | 41.76 | 41.77 | 2,486,363 | -0.01(-0.02%) |
Jun 25, 2024 | 41.79 | 41.80 | 41.76 | 41.78 | 2,518,511 | +0.02(+0.05%) |
Jun 24, 2024 | 41.74 | 41.79 | 41.74 | 41.76 | 1,722,218 | +0.03(+0.07%) |
Jun 21, 2024 | 41.75 | 41.76 | 41.69 | 41.73 | 4,714,273 | -0.01(-0.02%) |
Jun 20, 2024 | 41.76 | 41.76 | 41.73 | 41.74 | 2,230,865 | -0.02(-0.05%) |
Jun 18, 2024 | 41.80 | 41.80 | 41.73 | 41.76 | 3,282,046 | +0.00(+0.00%) |
Jun 17, 2024 | 41.78 | 41.78 | 41.69 | 41.76 | 3,467,560 | +0.08(+0.19%) |
Jun 14, 2024 | 41.83 | 41.83 | 41.67 | 41.68 | 10,909,571 | -0.14(-0.33%) |
Jun 13, 2024 | 41.89 | 41.89 | 41.82 | 41.82 | 4,185,310 | -0.05(-0.12%) |
Jun 12, 2024 | 41.90 | 41.90 | 41.83 | 41.87 | 2,937,051 | +0.02(+0.05%) |
Jun 11, 2024 | 41.86 | 41.90 | 41.84 | 41.85 | 1,657,021 | -0.01(-0.02%) |
Jun 10, 2024 | 41.84 | 41.86 | 41.83 | 41.86 | 1,857,665 | +0.03(+0.07%) |
Jun 07, 2024 | 41.85 | 41.85 | 41.81 | 41.83 | 3,550,737 | +0.00(+0.00%) |
Jun 06, 2024 | 41.83 | 41.85 | 41.80 | 41.83 | 5,274,151 | +0.01(+0.02%) |
Jun 05, 2024 | 41.84 | 41.84 | 41.81 | 41.82 | 4,998,338 | +0.01(+0.02%) |
Jun 04, 2024 | 41.82 | 41.84 | 41.80 | 41.81 | 3,402,860 | +0.01(+0.02%) |
Jun 03, 2024 | 41.82 | 41.84 | 41.79 | 41.80 | 6,375,627 | +0.02(+0.04%) |
May 31, 2024 | 41.77 | 41.78 | 41.74 | 41.78 | 2,722,067 | +0.04(+0.10%) |
May 30, 2024 | 41.77 | 41.77 | 41.73 | 41.75 | 4,735,919 | +0.02(+0.05%) |
May 29, 2024 | 41.75 | 41.75 | 41.71 | 41.73 | 1,819,015 | -0.03(-0.07%) |
May 28, 2024 | 41.78 | 41.78 | 41.74 | 41.76 | 2,511,085 | -0.01(-0.02%) |
May 24, 2024 | 41.77 | 41.77 | 41.73 | 41.77 | 1,338,892 | +0.06(+0.14%) |
May 23, 2024 | 41.78 | 41.78 | 41.70 | 41.71 | 4,284,011 | -0.02(-0.05%) |
May 22, 2024 | 41.74 | 41.78 | 41.72 | 41.73 | 1,843,177 | +0.00(+0.00%) |
May 21, 2024 | 41.71 | 41.74 | 41.71 | 41.73 | 450,240 | +0.01(+0.02%) |
May 20, 2024 | 41.73 | 41.74 | 41.71 | 41.72 | 2,925,752 | +0.02(+0.05%) |
May 17, 2024 | 41.72 | 41.72 | 41.68 | 41.70 | 1,510,690 | +0.03(+0.07%) |
May 16, 2024 | 41.70 | 41.70 | 41.67 | 41.67 | 2,721,850 | -0.01(-0.02%) |
May 15, 2024 | 41.67 | 41.71 | 41.60 | 41.68 | 3,949,173 | +0.04(+0.10%) |
May 14, 2024 | 41.68 | 41.68 | 41.64 | 41.64 | 1,266,242 | -0.01(-0.02%) |
May 13, 2024 | 41.69 | 41.69 | 41.64 | 41.65 | 1,147,550 | +0.01(+0.02%) |
May 10, 2024 | 41.70 | 41.70 | 41.64 | 41.64 | 1,078,623 | -0.03(-0.07%) |
May 09, 2024 | 41.67 | 41.68 | 41.63 | 41.67 | 2,785,532 | +0.05(+0.12%) |
May 08, 2024 | 41.66 | 41.69 | 41.61 | 41.62 | 3,713,262 | -0.04(-0.10%) |
May 07, 2024 | 41.66 | 41.66 | 41.62 | 41.66 | 5,852,915 | +0.04(+0.10%) |
May 06, 2024 | 41.61 | 41.62 | 41.58 | 41.62 | 5,531,867 | +0.05(+0.12%) |
May 03, 2024 | 41.57 | 41.58 | 41.51 | 41.57 | 8,074,107 | +0.09(+0.22%) |
May 02, 2024 | 41.43 | 41.49 | 41.38 | 41.48 | 3,284,346 | +0.10(+0.24%) |