Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 39.53 | 39.68 | 39.53 | 39.60 | 22,560 | +0.14(+0.35%) |
Jul 11, 2024 | 39.53 | 39.54 | 39.41 | 39.46 | 16,341 | -0.09(-0.24%) |
Jul 10, 2024 | 39.48 | 39.55 | 39.48 | 39.55 | 6,572 | +0.15(+0.38%) |
Jul 09, 2024 | 39.45 | 39.47 | 39.38 | 39.41 | 19,841 | +0.05(+0.12%) |
Jul 08, 2024 | 39.36 | 39.42 | 39.35 | 39.36 | 13,259 | -0.01(-0.03%) |
Jul 05, 2024 | 39.30 | 39.40 | 39.30 | 39.37 | 14,289 | +0.06(+0.16%) |
Jul 03, 2024 | 39.21 | 39.31 | 39.19 | 39.31 | 24,706 | +0.09(+0.23%) |
Jul 02, 2024 | 38.98 | 39.22 | 38.98 | 39.22 | 37,082 | +0.17(+0.44%) |
Jul 01, 2024 | 39.00 | 39.10 | 38.96 | 39.05 | 12,197 | +0.03(+0.08%) |
Jun 28, 2024 | 39.18 | 39.18 | 39.00 | 39.02 | 13,140 | -0.02(-0.06%) |
Jun 27, 2024 | 39.09 | 39.10 | 38.98 | 39.04 | 23,212 | -0.06(-0.15%) |
Jun 26, 2024 | 38.97 | 39.10 | 38.94 | 39.10 | 827,837 | +0.10(+0.27%) |
Jun 25, 2024 | 38.95 | 39.01 | 38.89 | 39.00 | 424,621 | +0.10(+0.26%) |
Jun 24, 2024 | 38.97 | 39.04 | 38.90 | 38.90 | 14,008 | -0.04(-0.12%) |
Jun 21, 2024 | 38.97 | 39.02 | 38.89 | 38.94 | 161,836 | -0.05(-0.13%) |
Jun 20, 2024 | 39.09 | 39.09 | 38.93 | 38.99 | 13,293 | -0.04(-0.10%) |
Jun 18, 2024 | 38.95 | 39.06 | 38.95 | 39.03 | 62,897 | +0.07(+0.18%) |
Jun 17, 2024 | 38.84 | 39.03 | 38.80 | 38.96 | 6,681 | +0.10(+0.26%) |
Jun 14, 2024 | 38.78 | 38.86 | 38.74 | 38.86 | 14,088 | +0.01(+0.02%) |
Jun 13, 2024 | 38.81 | 38.86 | 38.72 | 38.85 | 5,392 | +0.03(+0.09%) |
Jun 12, 2024 | 38.79 | 38.88 | 38.70 | 38.82 | 50,405 | +0.18(+0.46%) |
Jun 11, 2024 | 38.46 | 38.64 | 38.43 | 38.64 | 14,188 | +0.07(+0.18%) |
Jun 10, 2024 | 38.42 | 38.58 | 38.42 | 38.57 | 4,316 | +0.06(+0.16%) |
Jun 07, 2024 | 38.49 | 38.61 | 38.46 | 38.51 | 22,246 | -0.00(-0.00%) |
Jun 06, 2024 | 38.54 | 38.54 | 38.46 | 38.51 | 5,384 | +0.02(+0.05%) |
Jun 05, 2024 | 38.39 | 38.49 | 38.34 | 38.49 | 7,629 | +0.20(+0.52%) |
Jun 04, 2024 | 38.24 | 38.29 | 38.16 | 38.29 | 21,763 | +0.08(+0.21%) |
Jun 03, 2024 | 38.27 | 38.32 | 38.05 | 38.21 | 8,030 | -0.01(-0.03%) |
May 31, 2024 | 37.94 | 38.22 | 37.87 | 38.22 | 8,397 | +0.21(+0.55%) |
May 30, 2024 | 38.10 | 38.14 | 38.00 | 38.01 | 24,387 | -0.14(-0.35%) |
May 29, 2024 | 38.19 | 38.24 | 38.12 | 38.15 | 9,822 | -0.19(-0.51%) |
May 28, 2024 | 38.36 | 38.36 | 38.21 | 38.34 | 6,746 | +0.03(+0.08%) |
May 24, 2024 | 38.21 | 38.33 | 38.20 | 38.31 | 19,352 | +0.17(+0.45%) |
May 23, 2024 | 38.27 | 38.34 | 38.06 | 38.14 | 11,298 | -0.08(-0.21%) |
May 22, 2024 | 38.35 | 38.35 | 38.17 | 38.22 | 30,981 | -0.13(-0.34%) |
May 21, 2024 | 38.21 | 38.35 | 38.21 | 38.35 | 8,757 | +0.12(+0.31%) |
May 20, 2024 | 38.27 | 38.33 | 38.22 | 38.23 | 41,211 | -0.02(-0.05%) |
May 17, 2024 | 38.21 | 38.25 | 38.15 | 38.25 | 10,401 | +0.06(+0.16%) |
May 16, 2024 | 38.23 | 38.27 | 38.18 | 38.19 | 21,521 | -0.05(-0.13%) |
May 15, 2024 | 38.01 | 38.24 | 38.01 | 38.24 | 10,162 | +0.27(+0.71%) |
May 14, 2024 | 37.88 | 37.98 | 37.81 | 37.97 | 12,407 | +0.14(+0.38%) |
May 13, 2024 | 37.87 | 37.87 | 37.79 | 37.83 | 15,218 | -0.02(-0.07%) |
May 10, 2024 | 37.88 | 37.88 | 37.79 | 37.85 | 53,602 | +0.06(+0.16%) |
May 09, 2024 | 37.63 | 37.81 | 37.63 | 37.79 | 40,542 | +0.11(+0.29%) |
May 08, 2024 | 37.60 | 37.69 | 37.60 | 37.68 | 31,031 | +0.01(+0.03%) |
May 07, 2024 | 37.64 | 37.71 | 37.63 | 37.67 | 23,719 | +0.07(+0.19%) |
May 06, 2024 | 37.51 | 37.63 | 37.49 | 37.60 | 53,447 | +0.18(+0.48%) |
May 03, 2024 | 37.37 | 37.44 | 37.29 | 37.42 | 52,604 | +0.33(+0.89%) |
May 02, 2024 | 36.99 | 37.15 | 36.89 | 37.09 | 334,282 | +0.21(+0.57%) |