Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.81 | 41.22 | 40.81 | 41.05 | 13,831 | +0.50(+1.23%) |
Jul 25, 2024 | 40.70 | 41.07 | 40.50 | 40.55 | 15,745 | +0.01(+0.01%) |
Jul 24, 2024 | 41.08 | 41.11 | 40.47 | 40.55 | 30,432 | -0.88(-2.12%) |
Jul 23, 2024 | 41.52 | 41.53 | 41.38 | 41.43 | 14,111 | -0.22(-0.53%) |
Jul 22, 2024 | 41.53 | 41.65 | 41.35 | 41.65 | 17,986 | +0.48(+1.16%) |
Jul 19, 2024 | 41.33 | 41.49 | 41.17 | 41.17 | 22,490 | -0.20(-0.49%) |
Jul 18, 2024 | 41.80 | 41.95 | 41.26 | 41.38 | 36,433 | -0.32(-0.78%) |
Jul 17, 2024 | 41.92 | 42.12 | 41.70 | 41.70 | 39,938 | -0.68(-1.60%) |
Jul 16, 2024 | 42.07 | 42.38 | 42.07 | 42.38 | 33,336 | +0.48(+1.14%) |
Jul 15, 2024 | 42.06 | 42.22 | 41.90 | 41.90 | 35,305 | +0.04(+0.10%) |
Jul 12, 2024 | 41.65 | 42.10 | 41.65 | 41.86 | 23,653 | +0.26(+0.62%) |
Jul 11, 2024 | 41.69 | 41.74 | 41.52 | 41.60 | 31,577 | +0.02(+0.05%) |
Jul 10, 2024 | 41.39 | 41.63 | 41.25 | 41.58 | 21,176 | +0.35(+0.85%) |
Jul 09, 2024 | 41.28 | 41.44 | 41.23 | 41.23 | 17,585 | -0.05(-0.12%) |
Jul 08, 2024 | 41.20 | 41.32 | 41.20 | 41.28 | 37,115 | +0.13(+0.32%) |
Jul 05, 2024 | 41.24 | 41.24 | 41.05 | 41.15 | 20,566 | +0.01(+0.02%) |
Jul 03, 2024 | 40.97 | 41.17 | 40.97 | 41.14 | 11,772 | +0.13(+0.32%) |
Jul 02, 2024 | 40.76 | 41.01 | 40.76 | 41.01 | 14,309 | +0.05(+0.12%) |
Jul 01, 2024 | 40.93 | 41.01 | 40.79 | 40.96 | 15,242 | +0.09(+0.22%) |
Jun 28, 2024 | 41.00 | 41.15 | 40.64 | 40.87 | 24,757 | +0.08(+0.20%) |
Jun 27, 2024 | 40.75 | 40.81 | 40.64 | 40.79 | 16,045 | +0.01(+0.01%) |
Jun 26, 2024 | 40.80 | 40.82 | 40.66 | 40.78 | 10,339 | -0.11(-0.26%) |
Jun 25, 2024 | 40.95 | 40.95 | 40.72 | 40.89 | 17,618 | +0.10(+0.25%) |
Jun 24, 2024 | 40.70 | 40.92 | 40.64 | 40.79 | 26,684 | +0.13(+0.32%) |
Jun 21, 2024 | 40.70 | 40.71 | 40.52 | 40.66 | 20,537 | -0.14(-0.34%) |
Jun 20, 2024 | 41.18 | 41.18 | 40.71 | 40.80 | 22,390 | -0.18(-0.44%) |
Jun 18, 2024 | 40.66 | 40.98 | 40.66 | 40.98 | 21,699 | +0.36(+0.88%) |
Jun 17, 2024 | 40.35 | 40.67 | 40.24 | 40.62 | 54,873 | +0.24(+0.59%) |
Jun 14, 2024 | 40.36 | 40.38 | 40.18 | 40.38 | 16,673 | -0.11(-0.27%) |
Jun 13, 2024 | 40.65 | 40.65 | 40.19 | 40.49 | 17,948 | +0.13(+0.33%) |
Jun 12, 2024 | 40.56 | 40.62 | 40.29 | 40.36 | 29,199 | +0.21(+0.51%) |
Jun 11, 2024 | 40.02 | 40.15 | 39.82 | 40.15 | 35,119 | +0.07(+0.17%) |
Jun 10, 2024 | 39.81 | 40.08 | 39.81 | 40.08 | 21,779 | +0.13(+0.33%) |
Jun 07, 2024 | 39.95 | 40.06 | 39.86 | 39.95 | 14,616 | -0.07(-0.18%) |
Jun 06, 2024 | 40.21 | 40.24 | 39.91 | 40.02 | 24,453 | -0.14(-0.35%) |
Jun 05, 2024 | 39.93 | 40.16 | 39.79 | 40.16 | 33,408 | +0.45(+1.13%) |
Jun 04, 2024 | 39.84 | 39.84 | 39.53 | 39.71 | 11,450 | -0.19(-0.47%) |
Jun 03, 2024 | 40.03 | 40.06 | 39.53 | 39.90 | 33,567 | -0.03(-0.07%) |
May 31, 2024 | 39.67 | 39.93 | 39.25 | 39.93 | 14,233 | +0.37(+0.93%) |
May 30, 2024 | 39.60 | 39.69 | 39.50 | 39.56 | 17,998 | -0.09(-0.22%) |
May 29, 2024 | 39.67 | 39.71 | 39.57 | 39.65 | 25,843 | -0.34(-0.85%) |
May 28, 2024 | 40.15 | 40.15 | 39.83 | 39.99 | 37,971 | +0.03(+0.07%) |
May 24, 2024 | 39.75 | 40.03 | 39.75 | 39.96 | 12,515 | +0.29(+0.73%) |
May 23, 2024 | 40.03 | 40.12 | 39.62 | 39.67 | 18,388 | -0.13(-0.33%) |
May 22, 2024 | 40.04 | 40.04 | 39.67 | 39.80 | 42,507 | -0.14(-0.35%) |
May 21, 2024 | 39.80 | 39.97 | 39.80 | 39.94 | 18,999 | +0.13(+0.33%) |
May 20, 2024 | 39.71 | 39.87 | 39.71 | 39.81 | 17,958 | +0.14(+0.35%) |
May 17, 2024 | 39.64 | 39.72 | 39.59 | 39.67 | 14,099 | +0.04(+0.10%) |
May 16, 2024 | 39.86 | 39.89 | 39.63 | 39.63 | 33,599 | -0.20(-0.51%) |
May 15, 2024 | 39.49 | 39.85 | 39.49 | 39.84 | 24,936 | +0.52(+1.33%) |
May 14, 2024 | 39.10 | 39.32 | 39.06 | 39.32 | 16,610 | +0.22(+0.56%) |
May 13, 2024 | 39.37 | 39.37 | 39.07 | 39.10 | 27,816 | -0.08(-0.20%) |
May 10, 2024 | 39.34 | 39.34 | 39.10 | 39.18 | 23,881 | +0.02(+0.05%) |
May 09, 2024 | 38.86 | 39.16 | 38.85 | 39.16 | 21,934 | +0.35(+0.90%) |
May 08, 2024 | 38.66 | 38.92 | 38.66 | 38.81 | 13,142 | -0.01(-0.03%) |
May 07, 2024 | 38.81 | 38.93 | 38.79 | 38.82 | 11,005 | +0.17(+0.44%) |
May 06, 2024 | 38.58 | 38.65 | 38.56 | 38.65 | 19,600 | +0.27(+0.70%) |
May 03, 2024 | 38.36 | 38.46 | 38.21 | 38.38 | 19,539 | +0.47(+1.23%) |
May 02, 2024 | 37.87 | 37.97 | 37.51 | 37.91 | 13,453 | +0.31(+0.82%) |