Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.80 | 40.37 | 39.57 | 39.61 | 314,430 | -0.14(-0.35%) |
Jul 18, 2024 | 39.25 | 40.72 | 39.25 | 39.75 | 438,371 | +0.33(+0.84%) |
Jul 17, 2024 | 39.41 | 40.36 | 39.31 | 39.42 | 398,231 | -0.22(-0.55%) |
Jul 16, 2024 | 39.21 | 39.85 | 39.01 | 39.64 | 227,605 | +0.88(+2.27%) |
Jul 15, 2024 | 38.88 | 39.26 | 38.52 | 38.76 | 315,455 | +0.06(+0.16%) |
Jul 12, 2024 | 39.83 | 39.86 | 38.40 | 38.70 | 374,582 | -0.47(-1.20%) |
Jul 11, 2024 | 38.00 | 39.35 | 38.00 | 39.17 | 424,880 | +1.79(+4.79%) |
Jul 10, 2024 | 37.02 | 37.50 | 36.93 | 37.38 | 406,578 | +0.39(+1.05%) |
Jul 09, 2024 | 37.48 | 37.48 | 36.56 | 36.99 | 717,690 | -0.38(-1.02%) |
Jul 08, 2024 | 37.98 | 38.45 | 37.00 | 37.37 | 376,253 | -0.38(-1.01%) |
Jul 05, 2024 | 38.51 | 38.51 | 37.26 | 37.75 | 389,050 | -0.81(-2.10%) |
Jul 03, 2024 | 37.50 | 38.56 | 37.49 | 38.56 | 284,256 | +0.98(+2.61%) |
Jul 02, 2024 | 38.57 | 38.57 | 37.30 | 37.58 | 599,881 | -0.93(-2.41%) |
Jul 01, 2024 | 38.83 | 39.40 | 37.46 | 38.51 | 731,770 | -1.49(-3.73%) |
Jun 28, 2024 | 40.63 | 40.94 | 39.53 | 40.00 | 602,875 | -0.35(-0.87%) |
Jun 27, 2024 | 40.20 | 41.48 | 40.20 | 40.35 | 403,858 | +0.32(+0.80%) |
Jun 26, 2024 | 40.38 | 40.67 | 39.92 | 40.03 | 231,451 | -0.55(-1.36%) |
Jun 25, 2024 | 40.85 | 41.13 | 40.41 | 40.58 | 226,152 | -0.26(-0.64%) |
Jun 24, 2024 | 40.51 | 41.53 | 40.34 | 40.84 | 336,060 | +0.39(+0.96%) |
Jun 21, 2024 | 39.82 | 40.83 | 39.66 | 40.45 | 444,830 | +0.67(+1.68%) |
Jun 20, 2024 | 40.01 | 40.70 | 39.70 | 39.78 | 249,265 | -0.27(-0.67%) |
Jun 18, 2024 | 40.58 | 40.90 | 40.00 | 40.05 | 273,321 | -0.49(-1.21%) |
Jun 17, 2024 | 40.49 | 40.83 | 39.77 | 40.54 | 258,823 | +0.05(+0.12%) |
Jun 14, 2024 | 40.33 | 40.53 | 39.76 | 40.49 | 274,075 | -0.14(-0.34%) |
Jun 13, 2024 | 40.43 | 41.06 | 40.05 | 40.63 | 346,478 | +0.18(+0.44%) |
Jun 12, 2024 | 41.74 | 41.90 | 40.39 | 40.45 | 287,545 | -0.69(-1.68%) |
Jun 11, 2024 | 41.40 | 41.93 | 40.80 | 41.14 | 306,217 | -0.50(-1.20%) |
Jun 10, 2024 | 40.26 | 41.68 | 39.71 | 41.64 | 472,597 | +0.93(+2.28%) |
Jun 07, 2024 | 40.80 | 41.16 | 40.20 | 40.71 | 350,023 | -0.24(-0.59%) |
Jun 06, 2024 | 41.91 | 42.27 | 40.84 | 40.95 | 313,478 | -1.09(-2.59%) |
Jun 05, 2024 | 42.65 | 42.67 | 41.65 | 42.04 | 478,079 | -0.18(-0.43%) |
Jun 04, 2024 | 42.91 | 43.49 | 41.92 | 42.22 | 583,975 | -0.03(-0.07%) |
Jun 03, 2024 | 42.33 | 43.19 | 42.17 | 42.25 | 409,193 | -0.08(-0.19%) |
May 31, 2024 | 42.35 | 42.57 | 41.41 | 42.33 | 352,375 | +0.18(+0.43%) |
May 30, 2024 | 41.73 | 42.52 | 41.73 | 42.15 | 148,145 | +0.51(+1.22%) |
May 29, 2024 | 41.65 | 42.04 | 41.45 | 41.64 | 201,666 | -0.34(-0.80%) |
May 28, 2024 | 43.42 | 43.50 | 41.78 | 41.98 | 377,085 | -1.28(-2.97%) |
May 24, 2024 | 43.35 | 43.75 | 42.91 | 43.26 | 226,682 | -0.09(-0.21%) |
May 23, 2024 | 43.56 | 43.90 | 42.87 | 43.35 | 247,784 | -0.11(-0.25%) |
May 22, 2024 | 42.25 | 44.14 | 42.19 | 43.46 | 325,091 | +1.55(+3.70%) |
May 21, 2024 | 43.02 | 43.34 | 41.89 | 41.91 | 285,963 | -1.16(-2.69%) |
May 20, 2024 | 43.52 | 43.95 | 42.89 | 43.07 | 269,722 | -0.41(-0.94%) |
May 17, 2024 | 42.62 | 43.60 | 42.19 | 43.48 | 328,465 | +0.74(+1.73%) |
May 16, 2024 | 42.30 | 42.81 | 41.71 | 42.74 | 376,806 | +0.30(+0.71%) |
May 15, 2024 | 41.54 | 42.63 | 41.30 | 42.44 | 464,992 | +1.14(+2.76%) |
May 14, 2024 | 43.21 | 43.28 | 41.27 | 41.30 | 566,213 | -1.07(-2.53%) |
May 13, 2024 | 42.30 | 42.50 | 41.21 | 42.37 | 378,389 | +0.16(+0.38%) |
May 10, 2024 | 42.53 | 42.85 | 41.26 | 42.21 | 595,849 | -0.22(-0.52%) |
May 09, 2024 | 45.56 | 46.62 | 42.15 | 42.43 | 450,925 | +0.22(+0.52%) |
May 08, 2024 | 42.84 | 43.29 | 42.09 | 42.21 | 433,724 | -0.56(-1.31%) |
May 07, 2024 | 42.82 | 43.47 | 41.94 | 42.77 | 250,442 | +0.09(+0.21%) |
May 06, 2024 | 42.74 | 43.38 | 42.47 | 42.68 | 209,637 | +0.22(+0.52%) |
May 03, 2024 | 42.99 | 43.13 | 42.03 | 42.46 | 353,239 | -0.20(-0.47%) |
May 02, 2024 | 42.43 | 43.30 | 41.92 | 42.66 | 280,813 | +0.58(+1.38%) |