Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.97 | 40.97 | 40.66 | 40.72 | 61,008 | -0.03(-0.07%) |
Jul 18, 2024 | 40.78 | 40.84 | 40.71 | 40.75 | 84,773 | -0.07(-0.17%) |
Jul 17, 2024 | 40.72 | 40.85 | 40.72 | 40.82 | 121,415 | -0.08(-0.20%) |
Jul 16, 2024 | 40.77 | 40.90 | 40.72 | 40.90 | 211,616 | +0.20(+0.50%) |
Jul 15, 2024 | 40.74 | 40.74 | 40.65 | 40.70 | 167,050 | -0.01(-0.01%) |
Jul 12, 2024 | 40.56 | 40.71 | 40.56 | 40.70 | 103,306 | +0.10(+0.25%) |
Jul 11, 2024 | 40.55 | 40.62 | 40.55 | 40.60 | 197,418 | +0.15(+0.37%) |
Jul 10, 2024 | 40.42 | 40.46 | 40.39 | 40.45 | 116,606 | +0.05(+0.12%) |
Jul 09, 2024 | 40.42 | 40.42 | 40.34 | 40.40 | 116,477 | -0.02(-0.06%) |
Jul 08, 2024 | 40.42 | 40.46 | 40.39 | 40.42 | 124,576 | -0.02(-0.04%) |
Jul 05, 2024 | 40.38 | 40.44 | 40.34 | 40.44 | 66,575 | +0.09(+0.22%) |
Jul 03, 2024 | 40.21 | 40.35 | 40.21 | 40.35 | 47,628 | +0.16(+0.39%) |
Jul 02, 2024 | 40.08 | 40.20 | 40.06 | 40.20 | 59,667 | +0.09(+0.21%) |
Jul 01, 2024 | 40.18 | 40.18 | 40.08 | 40.11 | 83,736 | -0.29(-0.72%) |
Jun 28, 2024 | 40.47 | 40.55 | 40.40 | 40.40 | 149,876 | -0.04(-0.10%) |
Jun 27, 2024 | 40.41 | 40.44 | 40.39 | 40.44 | 88,235 | +0.02(+0.05%) |
Jun 26, 2024 | 40.42 | 40.44 | 40.40 | 40.42 | 293,993 | -0.09(-0.21%) |
Jun 25, 2024 | 40.52 | 40.52 | 40.47 | 40.51 | 103,401 | -0.02(-0.06%) |
Jun 24, 2024 | 40.54 | 40.56 | 40.48 | 40.53 | 43,355 | +0.01(+0.02%) |
Jun 21, 2024 | 40.45 | 40.52 | 40.43 | 40.52 | 55,391 | +0.05(+0.12%) |
Jun 20, 2024 | 40.46 | 40.48 | 40.39 | 40.47 | 139,760 | -0.07(-0.17%) |
Jun 18, 2024 | 40.42 | 40.54 | 40.42 | 40.54 | 99,559 | +0.13(+0.32%) |
Jun 17, 2024 | 40.31 | 40.45 | 40.26 | 40.41 | 125,912 | +0.05(+0.12%) |
Jun 14, 2024 | 40.43 | 40.43 | 40.33 | 40.36 | 129,444 | -0.17(-0.42%) |
Jun 13, 2024 | 40.61 | 40.61 | 40.48 | 40.53 | 168,191 | +0.04(+0.10%) |
Jun 12, 2024 | 40.61 | 40.63 | 40.49 | 40.49 | 148,823 | +0.11(+0.27%) |
Jun 11, 2024 | 40.29 | 40.38 | 40.27 | 40.38 | 149,479 | +0.04(+0.10%) |
Jun 10, 2024 | 40.28 | 40.34 | 40.23 | 40.34 | 240,678 | +0.05(+0.12%) |
Jun 07, 2024 | 40.25 | 40.33 | 40.24 | 40.29 | 78,588 | -0.10(-0.25%) |
Jun 06, 2024 | 40.43 | 40.43 | 40.37 | 40.39 | 134,057 | -0.02(-0.05%) |
Jun 05, 2024 | 40.39 | 40.44 | 40.32 | 40.41 | 109,200 | +0.10(+0.26%) |
Jun 04, 2024 | 40.31 | 40.38 | 40.29 | 40.30 | 66,807 | -0.05(-0.11%) |
Jun 03, 2024 | 40.29 | 40.35 | 40.24 | 40.35 | 35,018 | +0.14(+0.34%) |
May 31, 2024 | 40.12 | 40.22 | 40.12 | 40.21 | 139,691 | +0.12(+0.30%) |
May 30, 2024 | 40.01 | 40.12 | 40.01 | 40.09 | 78,819 | +0.12(+0.31%) |
May 29, 2024 | 39.97 | 40.03 | 39.96 | 39.97 | 74,753 | -0.15(-0.37%) |
May 28, 2024 | 40.27 | 40.28 | 40.09 | 40.12 | 78,840 | -0.15(-0.37%) |
May 24, 2024 | 40.17 | 40.27 | 40.11 | 40.27 | 70,178 | +0.17(+0.42%) |
May 23, 2024 | 40.29 | 40.29 | 40.08 | 40.10 | 127,264 | -0.19(-0.47%) |
May 22, 2024 | 40.25 | 40.29 | 40.20 | 40.29 | 239,955 | -0.03(-0.07%) |
May 21, 2024 | 40.34 | 40.39 | 40.31 | 40.32 | 190,126 | -0.03(-0.09%) |
May 20, 2024 | 40.29 | 40.35 | 40.29 | 40.35 | 105,712 | -0.01(-0.01%) |
May 17, 2024 | 40.30 | 40.36 | 40.28 | 40.36 | 75,883 | +0.02(+0.05%) |
May 16, 2024 | 40.41 | 40.41 | 40.32 | 40.34 | 90,854 | -0.09(-0.22%) |
May 15, 2024 | 40.35 | 40.43 | 40.31 | 40.43 | 142,797 | +0.21(+0.52%) |
May 14, 2024 | 40.15 | 40.23 | 40.15 | 40.22 | 175,627 | +0.07(+0.17%) |
May 13, 2024 | 40.24 | 40.24 | 40.12 | 40.15 | 108,686 | -0.02(-0.05%) |
May 10, 2024 | 40.23 | 40.23 | 40.11 | 40.17 | 200,400 | -0.07(-0.19%) |
May 09, 2024 | 40.20 | 40.24 | 40.14 | 40.24 | 140,865 | +0.02(+0.06%) |
May 08, 2024 | 40.22 | 40.24 | 40.19 | 40.22 | 93,616 | -0.05(-0.12%) |
May 07, 2024 | 40.34 | 40.35 | 40.23 | 40.27 | 299,349 | -0.02(-0.05%) |
May 06, 2024 | 40.32 | 40.36 | 40.28 | 40.29 | 1,076,736 | +0.04(+0.10%) |
May 03, 2024 | 40.32 | 40.39 | 40.19 | 40.25 | 312,340 | +0.13(+0.32%) |
May 02, 2024 | 40.02 | 40.12 | 39.92 | 40.12 | 146,504 | +0.19(+0.47%) |