Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 41.44 | 42.23 | 41.44 | 42.16 | 4,542 | +0.74(+1.79%) |
Jul 15, 2024 | 41.71 | 41.83 | 41.39 | 41.42 | 7,414 | -0.34(-0.81%) |
Jul 12, 2024 | 41.69 | 42.07 | 41.69 | 41.76 | 4,083 | +0.38(+0.92%) |
Jul 11, 2024 | 40.91 | 41.68 | 40.91 | 41.38 | 4,738 | +0.60(+1.47%) |
Jul 10, 2024 | 40.61 | 40.90 | 40.50 | 40.78 | 3,318 | +0.15(+0.37%) |
Jul 09, 2024 | 40.54 | 40.63 | 40.37 | 40.63 | 3,840 | +0.28(+0.69%) |
Jul 08, 2024 | 40.49 | 40.59 | 40.35 | 40.35 | 2,574 | -0.02(-0.05%) |
Jul 05, 2024 | 40.34 | 40.43 | 40.17 | 40.37 | 5,604 | -0.06(-0.15%) |
Jul 03, 2024 | 40.00 | 40.53 | 40.00 | 40.43 | 4,149 | +0.56(+1.40%) |
Jul 02, 2024 | 39.82 | 39.97 | 39.82 | 39.87 | 3,479 | -0.20(-0.50%) |
Jul 01, 2024 | 40.29 | 40.40 | 39.82 | 40.07 | 25,416 | -0.34(-0.83%) |
Jun 28, 2024 | 40.38 | 40.60 | 40.26 | 40.41 | 6,583 | +0.23(+0.59%) |
Jun 27, 2024 | 40.27 | 40.46 | 40.16 | 40.17 | 24,431 | -0.08(-0.20%) |
Jun 26, 2024 | 40.28 | 40.33 | 40.24 | 40.25 | 3,528 | -0.44(-1.08%) |
Jun 25, 2024 | 40.70 | 40.70 | 40.39 | 40.69 | 5,950 | -0.50(-1.21%) |
Jun 24, 2024 | 40.84 | 41.20 | 40.84 | 41.19 | 4,442 | +0.57(+1.40%) |
Jun 21, 2024 | 40.64 | 40.64 | 40.58 | 40.62 | 5,380 | -0.02(-0.05%) |
Jun 20, 2024 | 40.91 | 40.91 | 40.60 | 40.64 | 6,261 | -0.46(-1.11%) |
Jun 18, 2024 | 40.95 | 41.31 | 40.95 | 41.10 | 2,766 | +0.19(+0.46%) |
Jun 17, 2024 | 40.62 | 40.91 | 40.52 | 40.91 | 8,083 | +0.19(+0.46%) |
Jun 14, 2024 | 40.76 | 40.90 | 40.51 | 40.72 | 8,622 | -0.50(-1.21%) |
Jun 13, 2024 | 41.37 | 41.39 | 41.09 | 41.22 | 3,592 | -0.23(-0.55%) |
Jun 12, 2024 | 41.58 | 41.69 | 41.45 | 41.45 | 3,133 | +0.58(+1.41%) |
Jun 11, 2024 | 40.90 | 40.97 | 40.78 | 40.87 | 2,251 | -0.42(-1.01%) |
Jun 10, 2024 | 40.90 | 41.29 | 40.81 | 41.29 | 3,904 | +0.39(+0.95%) |
Jun 07, 2024 | 41.07 | 41.21 | 40.90 | 40.90 | 5,697 | -0.46(-1.11%) |
Jun 06, 2024 | 41.62 | 41.62 | 41.35 | 41.36 | 5,921 | -0.21(-0.50%) |
Jun 05, 2024 | 41.32 | 41.66 | 41.28 | 41.56 | 5,571 | +0.31(+0.75%) |
Jun 04, 2024 | 41.26 | 41.39 | 41.17 | 41.26 | 9,788 | +0.02(+0.05%) |
Jun 03, 2024 | 41.43 | 41.49 | 41.05 | 41.24 | 10,765 | -0.25(-0.61%) |
May 31, 2024 | 41.21 | 41.49 | 41.05 | 41.49 | 4,471 | +0.57(+1.40%) |
May 30, 2024 | 40.98 | 40.98 | 40.92 | 40.92 | 3,039 | -0.03(-0.07%) |
May 29, 2024 | 41.64 | 41.64 | 40.81 | 40.95 | 33,097 | -0.71(-1.70%) |
May 28, 2024 | 42.19 | 42.19 | 41.64 | 41.65 | 7,876 | -0.60(-1.41%) |
May 24, 2024 | 42.15 | 42.32 | 42.15 | 42.25 | 7,933 | +0.15(+0.35%) |
May 23, 2024 | 42.67 | 42.67 | 42.07 | 42.10 | 4,731 | -0.57(-1.33%) |
May 22, 2024 | 42.72 | 42.95 | 42.51 | 42.67 | 6,278 | -0.41(-0.95%) |
May 21, 2024 | 43.02 | 43.08 | 42.92 | 43.08 | 5,773 | -0.03(-0.07%) |
May 20, 2024 | 43.00 | 43.21 | 43.00 | 43.11 | 5,577 | +0.19(+0.44%) |
May 17, 2024 | 42.91 | 43.07 | 42.77 | 42.92 | 11,689 | -0.12(-0.28%) |
May 16, 2024 | 43.09 | 43.28 | 43.00 | 43.04 | 4,814 | -0.27(-0.62%) |
May 15, 2024 | 43.03 | 43.31 | 42.80 | 43.31 | 18,496 | +0.62(+1.44%) |
May 14, 2024 | 42.57 | 42.74 | 42.47 | 42.69 | 7,923 | +0.04(+0.09%) |
May 13, 2024 | 42.76 | 42.81 | 42.56 | 42.65 | 6,628 | +0.21(+0.49%) |
May 10, 2024 | 42.53 | 42.54 | 42.37 | 42.44 | 17,091 | +0.15(+0.35%) |
May 09, 2024 | 42.11 | 42.49 | 42.00 | 42.29 | 10,914 | +0.10(+0.24%) |
May 08, 2024 | 42.15 | 42.23 | 42.15 | 42.19 | 5,862 | +0.10(+0.24%) |
May 07, 2024 | 42.02 | 42.13 | 41.96 | 42.09 | 4,295 | +0.19(+0.45%) |
May 06, 2024 | 41.79 | 41.95 | 41.68 | 41.90 | 10,008 | +0.21(+0.50%) |
May 03, 2024 | 41.56 | 41.74 | 41.50 | 41.69 | 5,678 | +0.59(+1.43%) |
May 02, 2024 | 41.14 | 41.14 | 40.76 | 41.11 | 6,043 | +0.49(+1.20%) |