Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 43.25 | 43.33 | 43.16 | 43.20 | 5,929 | -0.02(-0.06%) |
Jul 15, 2024 | 43.18 | 43.46 | 42.87 | 43.23 | 6,545 | +0.26(+0.61%) |
Jul 12, 2024 | 42.73 | 43.24 | 42.70 | 42.97 | 8,474 | +0.20(+0.47%) |
Jul 11, 2024 | 42.35 | 42.93 | 42.28 | 42.77 | 15,176 | +0.45(+1.06%) |
Jul 10, 2024 | 42.87 | 43.00 | 42.28 | 42.32 | 36,187 | -0.71(-1.66%) |
Jul 09, 2024 | 43.11 | 43.35 | 42.92 | 43.03 | 12,634 | -0.10(-0.22%) |
Jul 08, 2024 | 43.47 | 43.95 | 43.02 | 43.13 | 11,893 | -0.43(-0.99%) |
Jul 05, 2024 | 43.61 | 43.85 | 43.33 | 43.56 | 18,532 | -0.00(-0.01%) |
Jul 03, 2024 | 43.24 | 43.70 | 43.24 | 43.56 | 4,198 | +0.64(+1.50%) |
Jul 02, 2024 | 42.75 | 43.08 | 42.71 | 42.92 | 4,892 | +0.26(+0.61%) |
Jul 01, 2024 | 43.30 | 43.30 | 42.50 | 42.66 | 23,832 | -0.29(-0.68%) |
Jun 28, 2024 | 43.14 | 43.23 | 42.50 | 42.95 | 34,382 | +0.08(+0.19%) |
Jun 27, 2024 | 42.02 | 43.01 | 42.02 | 42.87 | 37,790 | +0.87(+2.07%) |
Jun 26, 2024 | 41.51 | 42.35 | 41.31 | 42.00 | 59,211 | +0.58(+1.39%) |
Jun 25, 2024 | 41.20 | 41.61 | 41.00 | 41.42 | 14,056 | +0.40(+0.99%) |
Jun 24, 2024 | 40.83 | 41.12 | 40.18 | 41.02 | 35,734 | +0.42(+1.03%) |
Jun 21, 2024 | 40.30 | 40.86 | 40.19 | 40.60 | 12,923 | +0.31(+0.77%) |
Jun 20, 2024 | 39.82 | 40.29 | 39.82 | 40.29 | 12,373 | +0.59(+1.49%) |
Jun 18, 2024 | 40.25 | 40.25 | 39.54 | 39.70 | 11,559 | +0.24(+0.61%) |
Jun 17, 2024 | 39.44 | 39.97 | 39.22 | 39.46 | 20,367 | +0.00(+0.00%) |
Jun 14, 2024 | 39.85 | 39.91 | 39.38 | 39.46 | 11,042 | -0.64(-1.60%) |
Jun 13, 2024 | 40.13 | 40.32 | 39.48 | 40.10 | 6,883 | -0.31(-0.77%) |
Jun 12, 2024 | 40.37 | 40.61 | 40.37 | 40.41 | 8,120 | +0.21(+0.52%) |
Jun 11, 2024 | 40.28 | 40.58 | 40.02 | 40.20 | 6,809 | -0.23(-0.57%) |
Jun 10, 2024 | 39.95 | 40.61 | 39.68 | 40.43 | 7,493 | +0.45(+1.11%) |
Jun 07, 2024 | 39.91 | 40.28 | 39.69 | 39.98 | 8,493 | -0.09(-0.21%) |
Jun 06, 2024 | 39.83 | 40.31 | 39.59 | 40.07 | 3,696 | +0.28(+0.70%) |
Jun 05, 2024 | 39.78 | 39.99 | 39.17 | 39.79 | 8,020 | +0.19(+0.48%) |
Jun 04, 2024 | 39.50 | 39.94 | 39.34 | 39.60 | 12,830 | -0.38(-0.95%) |
Jun 03, 2024 | 40.51 | 40.69 | 39.55 | 39.98 | 17,508 | -0.36(-0.89%) |
May 31, 2024 | 39.91 | 40.34 | 39.81 | 40.34 | 12,565 | +0.77(+1.95%) |
May 30, 2024 | 39.40 | 39.65 | 39.21 | 39.57 | 15,074 | +0.37(+0.94%) |
May 29, 2024 | 39.78 | 39.78 | 39.16 | 39.20 | 21,672 | -0.71(-1.78%) |
May 28, 2024 | 39.80 | 39.98 | 39.72 | 39.91 | 11,578 | +0.03(+0.09%) |
May 24, 2024 | 39.96 | 39.99 | 39.70 | 39.88 | 8,827 | +0.01(+0.03%) |
May 23, 2024 | 40.13 | 40.49 | 39.43 | 39.87 | 21,540 | -0.10(-0.25%) |
May 22, 2024 | 41.15 | 41.15 | 39.74 | 39.97 | 20,240 | -0.85(-2.08%) |
May 21, 2024 | 40.15 | 41.01 | 40.12 | 40.81 | 17,303 | +0.30(+0.75%) |
May 20, 2024 | 40.03 | 40.51 | 40.03 | 40.51 | 14,618 | +0.68(+1.70%) |
May 17, 2024 | 39.59 | 39.90 | 39.53 | 39.83 | 8,315 | +0.46(+1.17%) |
May 16, 2024 | 39.05 | 39.59 | 39.05 | 39.37 | 9,872 | +0.22(+0.55%) |
May 15, 2024 | 39.28 | 39.40 | 39.15 | 39.16 | 9,859 | -0.02(-0.05%) |
May 14, 2024 | 38.88 | 39.19 | 38.81 | 39.18 | 14,060 | +0.31(+0.81%) |
May 13, 2024 | 38.93 | 39.19 | 38.80 | 38.86 | 13,476 | -0.16(-0.40%) |
May 10, 2024 | 39.36 | 39.36 | 38.79 | 39.02 | 18,764 | -0.17(-0.43%) |
May 09, 2024 | 38.41 | 39.24 | 38.40 | 39.19 | 24,214 | +0.78(+2.02%) |
May 08, 2024 | 38.44 | 38.50 | 38.21 | 38.41 | 13,579 | +0.09(+0.23%) |
May 07, 2024 | 38.09 | 38.32 | 37.98 | 38.32 | 16,182 | +0.26(+0.70%) |
May 06, 2024 | 37.97 | 38.08 | 37.77 | 38.06 | 5,070 | +0.39(+1.04%) |
May 03, 2024 | 37.92 | 38.01 | 37.56 | 37.66 | 10,729 | -0.13(-0.34%) |
May 02, 2024 | 37.14 | 37.92 | 37.06 | 37.79 | 7,187 | +0.52(+1.40%) |