Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.23 | 41.35 | 40.59 | 40.63 | 43,448 | -0.60(-1.46%) |
Jul 18, 2024 | 41.42 | 41.60 | 41.00 | 41.23 | 37,962 | -0.09(-0.22%) |
Jul 17, 2024 | 41.34 | 41.59 | 41.12 | 41.32 | 37,351 | +0.10(+0.24%) |
Jul 16, 2024 | 41.19 | 41.40 | 40.93 | 41.22 | 92,706 | +0.17(+0.41%) |
Jul 15, 2024 | 41.05 | 41.40 | 40.89 | 41.05 | 50,924 | +0.03(+0.07%) |
Jul 12, 2024 | 41.25 | 41.25 | 40.63 | 41.02 | 42,267 | +0.06(+0.15%) |
Jul 11, 2024 | 40.39 | 41.08 | 40.39 | 40.96 | 41,169 | +0.57(+1.41%) |
Jul 10, 2024 | 40.24 | 40.62 | 40.05 | 40.39 | 43,523 | +0.13(+0.32%) |
Jul 09, 2024 | 40.08 | 40.83 | 40.08 | 40.26 | 36,405 | -0.05(-0.12%) |
Jul 08, 2024 | 40.44 | 40.53 | 40.05 | 40.31 | 68,615 | +0.24(+0.60%) |
Jul 05, 2024 | 40.24 | 40.50 | 40.07 | 40.07 | 29,013 | -0.48(-1.18%) |
Jul 03, 2024 | 40.27 | 40.98 | 39.78 | 40.55 | 23,490 | +0.44(+1.10%) |
Jul 02, 2024 | 40.50 | 40.65 | 39.98 | 40.11 | 50,702 | -0.33(-0.82%) |
Jul 01, 2024 | 40.75 | 41.10 | 40.11 | 40.44 | 56,212 | -0.04(-0.10%) |
Jun 28, 2024 | 40.21 | 41.00 | 39.99 | 40.48 | 106,875 | +0.50(+1.25%) |
Jun 27, 2024 | 39.99 | 40.21 | 39.90 | 39.98 | 38,794 | -0.18(-0.45%) |
Jun 26, 2024 | 40.00 | 40.28 | 39.78 | 40.16 | 31,794 | +0.29(+0.73%) |
Jun 25, 2024 | 40.00 | 40.10 | 39.75 | 39.87 | 47,928 | -0.28(-0.70%) |
Jun 24, 2024 | 39.01 | 40.15 | 39.01 | 40.15 | 94,520 | +1.09(+2.79%) |
Jun 21, 2024 | 39.77 | 39.77 | 38.17 | 39.06 | 995,092 | -0.51(-1.29%) |
Jun 20, 2024 | 39.22 | 39.89 | 39.22 | 39.57 | 122,448 | +0.23(+0.58%) |
Jun 18, 2024 | 39.22 | 39.83 | 39.22 | 39.34 | 100,061 | +0.31(+0.79%) |
Jun 17, 2024 | 39.49 | 39.58 | 38.75 | 39.03 | 141,312 | -0.80(-2.01%) |
Jun 14, 2024 | 39.52 | 40.23 | 39.46 | 39.83 | 162,946 | +0.43(+1.09%) |
Jun 13, 2024 | 38.86 | 39.58 | 38.70 | 39.40 | 54,035 | +0.34(+0.87%) |
Jun 12, 2024 | 39.49 | 39.72 | 38.95 | 39.06 | 50,516 | +0.02(+0.05%) |
Jun 11, 2024 | 39.01 | 39.81 | 38.91 | 39.04 | 53,795 | -0.34(-0.86%) |
Jun 10, 2024 | 38.94 | 39.72 | 38.88 | 39.38 | 85,790 | +0.64(+1.65%) |
Jun 07, 2024 | 39.06 | 39.45 | 38.70 | 38.74 | 78,158 | -0.62(-1.58%) |
Jun 06, 2024 | 39.32 | 39.78 | 39.09 | 39.36 | 53,104 | -0.22(-0.56%) |
Jun 05, 2024 | 39.99 | 39.99 | 39.58 | 39.58 | 47,056 | -0.17(-0.43%) |
Jun 04, 2024 | 39.67 | 39.79 | 39.33 | 39.75 | 55,877 | -0.02(-0.05%) |
Jun 03, 2024 | 39.67 | 39.91 | 39.40 | 39.77 | 71,568 | +0.15(+0.38%) |
May 31, 2024 | 39.29 | 39.82 | 39.29 | 39.62 | 123,429 | +0.12(+0.30%) |
May 30, 2024 | 39.25 | 39.69 | 39.25 | 39.50 | 57,945 | +0.18(+0.46%) |
May 29, 2024 | 39.75 | 39.80 | 39.22 | 39.32 | 48,889 | -0.43(-1.08%) |
May 28, 2024 | 39.50 | 39.80 | 39.25 | 39.75 | 84,741 | +0.00(+0.00%) |
May 24, 2024 | 39.69 | 39.99 | 39.29 | 39.75 | 70,744 | +0.04(+0.10%) |
May 23, 2024 | 39.48 | 39.82 | 39.12 | 39.71 | 118,860 | +0.28(+0.71%) |
May 22, 2024 | 39.95 | 40.39 | 39.41 | 39.43 | 119,696 | -0.39(-0.98%) |
May 21, 2024 | 39.45 | 39.92 | 39.34 | 39.82 | 92,727 | +0.39(+0.99%) |
May 20, 2024 | 39.42 | 39.57 | 39.02 | 39.43 | 96,967 | -0.08(-0.20%) |
May 17, 2024 | 38.85 | 39.51 | 38.60 | 39.51 | 87,643 | +0.65(+1.67%) |
May 16, 2024 | 39.50 | 39.50 | 38.69 | 38.86 | 95,978 | -0.54(-1.37%) |
May 15, 2024 | 39.00 | 39.56 | 38.84 | 39.40 | 122,724 | +0.40(+1.03%) |
May 14, 2024 | 38.89 | 39.00 | 38.65 | 39.00 | 73,960 | +0.45(+1.17%) |
May 13, 2024 | 39.20 | 39.63 | 38.53 | 38.55 | 73,914 | -0.51(-1.31%) |
May 10, 2024 | 39.60 | 39.63 | 38.70 | 39.06 | 56,830 | -0.53(-1.34%) |
May 09, 2024 | 39.09 | 39.59 | 39.05 | 39.59 | 199,838 | +0.50(+1.28%) |
May 08, 2024 | 38.90 | 39.20 | 38.59 | 39.09 | 66,680 | +0.26(+0.67%) |
May 07, 2024 | 38.61 | 38.90 | 38.21 | 38.83 | 100,079 | +0.61(+1.60%) |
May 06, 2024 | 38.89 | 39.14 | 38.22 | 38.22 | 233,296 | -0.40(-1.03%) |
May 03, 2024 | 39.11 | 39.22 | 38.26 | 38.62 | 130,973 | -0.37(-0.95%) |
May 02, 2024 | 39.24 | 39.36 | 38.62 | 38.99 | 130,630 | +0.32(+0.83%) |