Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 40.77 | 40.96 | 40.77 | 40.85 | 172,412 | +0.16(+0.39%) |
Jul 11, 2024 | 40.68 | 40.75 | 40.60 | 40.69 | 401,103 | +0.12(+0.30%) |
Jul 10, 2024 | 40.57 | 40.57 | 40.43 | 40.57 | 100,526 | -0.04(-0.10%) |
Jul 09, 2024 | 40.62 | 40.65 | 40.57 | 40.61 | 105,046 | +0.14(+0.35%) |
Jul 08, 2024 | 40.51 | 40.63 | 40.45 | 40.47 | 276,506 | -0.10(-0.25%) |
Jul 05, 2024 | 40.59 | 40.59 | 40.38 | 40.57 | 210,270 | +0.11(+0.27%) |
Jul 03, 2024 | 40.36 | 40.49 | 40.36 | 40.46 | 70,770 | +0.22(+0.55%) |
Jul 02, 2024 | 40.17 | 40.27 | 40.11 | 40.24 | 222,442 | +0.06(+0.15%) |
Jul 01, 2024 | 40.20 | 40.26 | 40.13 | 40.18 | 1,330,709 | +0.32(+0.80%) |
Jun 28, 2024 | 39.96 | 39.96 | 39.77 | 39.86 | 255,414 | -0.07(-0.18%) |
Jun 27, 2024 | 39.96 | 40.00 | 39.88 | 39.93 | 145,095 | +0.45(+1.14%) |
Jun 26, 2024 | 39.56 | 39.56 | 39.42 | 39.48 | 98,895 | +0.00(+0.00%) |
Jun 25, 2024 | 39.50 | 39.52 | 39.42 | 39.48 | 209,667 | +0.00(+0.00%) |
Jun 24, 2024 | 39.50 | 39.59 | 39.46 | 39.48 | 643,570 | +0.26(+0.66%) |
Jun 21, 2024 | 39.32 | 39.42 | 39.19 | 39.22 | 241,486 | -0.09(-0.22%) |
Jun 20, 2024 | 39.41 | 39.42 | 39.20 | 39.31 | 231,150 | -0.41(-1.02%) |
Jun 18, 2024 | 39.61 | 39.75 | 39.61 | 39.71 | 200,631 | +0.19(+0.48%) |
Jun 17, 2024 | 39.53 | 39.59 | 39.44 | 39.52 | 191,673 | -0.02(-0.05%) |
Jun 14, 2024 | 39.24 | 39.57 | 39.24 | 39.54 | 3,161,311 | +0.45(+1.14%) |
Jun 13, 2024 | 39.19 | 39.19 | 38.98 | 39.10 | 139,182 | +0.00(+0.00%) |
Jun 12, 2024 | 39.18 | 39.19 | 39.03 | 39.10 | 189,834 | +0.31(+0.79%) |
Jun 11, 2024 | 38.77 | 38.79 | 38.61 | 38.79 | 85,367 | +0.15(+0.38%) |
Jun 10, 2024 | 38.64 | 38.71 | 38.61 | 38.64 | 124,003 | +0.08(+0.21%) |
Jun 07, 2024 | 38.65 | 38.70 | 38.52 | 38.56 | 127,374 | +0.50(+1.30%) |
Jun 06, 2024 | 38.13 | 38.13 | 37.98 | 38.07 | 254,733 | +0.12(+0.31%) |
Jun 05, 2024 | 37.69 | 37.95 | 37.61 | 37.95 | 2,778,503 | +1.25(+3.40%) |
Jun 04, 2024 | 36.35 | 36.72 | 36.24 | 36.70 | 3,476,362 | -2.43(-6.21%) |
Jun 03, 2024 | 39.13 | 39.16 | 38.93 | 39.13 | 383,311 | +1.27(+3.35%) |
May 31, 2024 | 37.88 | 37.88 | 37.59 | 37.86 | 162,321 | +0.06(+0.16%) |
May 30, 2024 | 37.78 | 37.82 | 37.66 | 37.80 | 99,550 | -0.18(-0.47%) |
May 29, 2024 | 37.93 | 37.98 | 37.80 | 37.98 | 138,747 | -0.16(-0.42%) |
May 28, 2024 | 38.26 | 38.30 | 38.08 | 38.14 | 222,381 | -0.35(-0.90%) |
May 24, 2024 | 38.46 | 38.53 | 38.41 | 38.48 | 241,470 | +0.20(+0.52%) |
May 23, 2024 | 38.47 | 38.52 | 38.23 | 38.29 | 324,332 | +0.40(+1.05%) |
May 22, 2024 | 37.93 | 37.94 | 37.82 | 37.89 | 123,540 | +0.05(+0.13%) |
May 21, 2024 | 37.81 | 37.90 | 37.77 | 37.84 | 393,252 | +0.09(+0.24%) |
May 20, 2024 | 37.66 | 37.75 | 37.63 | 37.75 | 133,987 | +0.18(+0.47%) |
May 17, 2024 | 37.48 | 37.61 | 37.45 | 37.57 | 167,371 | +0.31(+0.82%) |
May 16, 2024 | 37.23 | 37.30 | 37.20 | 37.26 | 96,229 | +0.23(+0.62%) |
May 15, 2024 | 37.06 | 37.08 | 36.87 | 37.04 | 1,546,232 | -0.08(-0.21%) |
May 14, 2024 | 36.98 | 37.12 | 36.96 | 37.12 | 104,781 | +0.39(+1.05%) |
May 13, 2024 | 36.67 | 36.77 | 36.67 | 36.73 | 144,339 | +0.27(+0.73%) |
May 10, 2024 | 36.58 | 36.62 | 36.43 | 36.46 | 226,149 | -0.02(-0.05%) |
May 09, 2024 | 36.46 | 36.53 | 36.37 | 36.48 | 161,205 | -0.37(-1.00%) |
May 08, 2024 | 36.86 | 36.97 | 36.82 | 36.85 | 195,622 | +0.05(+0.13%) |
May 07, 2024 | 36.81 | 36.89 | 36.70 | 36.80 | 127,188 | -0.41(-1.09%) |
May 06, 2024 | 37.15 | 37.20 | 37.08 | 37.20 | 126,370 | -0.30(-0.79%) |
May 03, 2024 | 37.41 | 37.50 | 37.32 | 37.50 | 112,939 | -0.20(-0.53%) |
May 02, 2024 | 37.52 | 37.72 | 37.46 | 37.70 | 126,356 | +0.48(+1.28%) |
|