Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 40.82 | 41.21 | 40.23 | 40.47 | 438,553 | -0.84(-2.03%) |
Jul 16, 2024 | 40.68 | 41.42 | 40.61 | 41.31 | 349,709 | +0.80(+1.97%) |
Jul 15, 2024 | 40.91 | 40.91 | 40.47 | 40.51 | 426,784 | -0.91(-2.20%) |
Jul 12, 2024 | 40.81 | 41.58 | 40.80 | 41.42 | 345,093 | +0.56(+1.37%) |
Jul 11, 2024 | 40.57 | 41.30 | 40.54 | 40.86 | 560,339 | +0.88(+2.20%) |
Jul 10, 2024 | 39.51 | 40.05 | 39.47 | 39.98 | 352,691 | +0.51(+1.29%) |
Jul 09, 2024 | 39.64 | 39.86 | 39.27 | 39.47 | 335,530 | -0.58(-1.45%) |
Jul 08, 2024 | 39.85 | 40.22 | 39.82 | 40.05 | 381,329 | -0.05(-0.12%) |
Jul 05, 2024 | 40.20 | 40.30 | 39.85 | 40.10 | 417,762 | -0.39(-0.96%) |
Jul 03, 2024 | 39.40 | 40.59 | 39.40 | 40.49 | 286,678 | +1.49(+3.82%) |
Jul 02, 2024 | 39.07 | 39.29 | 38.72 | 39.00 | 325,116 | +0.02(+0.05%) |
Jul 01, 2024 | 38.79 | 39.33 | 38.79 | 38.98 | 598,017 | +0.17(+0.44%) |
Jun 28, 2024 | 39.01 | 39.14 | 38.57 | 38.81 | 295,263 | -0.62(-1.57%) |
Jun 27, 2024 | 39.49 | 39.57 | 39.13 | 39.43 | 248,477 | -0.48(-1.20%) |
Jun 26, 2024 | 39.24 | 40.05 | 39.24 | 39.91 | 348,861 | +1.17(+3.03%) |
Jun 25, 2024 | 39.12 | 39.25 | 38.63 | 38.74 | 310,426 | -0.69(-1.74%) |
Jun 24, 2024 | 39.15 | 39.60 | 39.15 | 39.42 | 296,742 | +0.10(+0.25%) |
Jun 21, 2024 | 39.21 | 39.41 | 39.08 | 39.32 | 275,351 | -0.52(-1.30%) |
Jun 20, 2024 | 40.00 | 40.25 | 39.67 | 39.84 | 418,603 | -1.10(-2.69%) |
Jun 18, 2024 | 40.63 | 41.15 | 40.63 | 40.94 | 401,106 | +0.18(+0.44%) |
Jun 17, 2024 | 40.47 | 40.86 | 40.39 | 40.76 | 312,527 | +0.31(+0.76%) |
Jun 14, 2024 | 40.81 | 40.96 | 40.25 | 40.46 | 450,442 | -0.69(-1.67%) |
Jun 13, 2024 | 41.79 | 41.98 | 41.08 | 41.14 | 851,289 | -0.94(-2.24%) |
Jun 12, 2024 | 42.45 | 42.88 | 41.97 | 42.09 | 328,181 | +0.05(+0.12%) |
Jun 11, 2024 | 41.95 | 42.24 | 41.74 | 42.04 | 373,695 | -0.54(-1.26%) |
Jun 10, 2024 | 42.11 | 42.65 | 42.07 | 42.57 | 516,131 | +0.17(+0.40%) |
Jun 07, 2024 | 42.59 | 42.97 | 42.24 | 42.40 | 190,553 | -1.23(-2.82%) |
Jun 06, 2024 | 43.28 | 43.69 | 43.06 | 43.64 | 307,452 | -0.17(-0.39%) |
Jun 05, 2024 | 43.64 | 43.83 | 43.27 | 43.81 | 365,464 | +0.39(+0.89%) |
Jun 04, 2024 | 43.43 | 43.71 | 43.27 | 43.42 | 510,340 | +0.05(+0.11%) |
Jun 03, 2024 | 43.28 | 43.87 | 43.11 | 43.37 | 237,675 | +0.18(+0.41%) |
May 31, 2024 | 43.40 | 43.72 | 42.61 | 43.19 | 419,891 | -0.25(-0.57%) |
May 30, 2024 | 43.00 | 43.60 | 42.93 | 43.44 | 532,721 | +0.35(+0.81%) |
May 29, 2024 | 43.35 | 43.70 | 43.02 | 43.09 | 585,771 | -0.67(-1.52%) |
May 28, 2024 | 43.90 | 44.20 | 43.53 | 43.76 | 393,458 | -0.26(-0.59%) |
May 24, 2024 | 43.57 | 44.06 | 43.55 | 44.01 | 464,170 | +0.44(+1.00%) |
May 23, 2024 | 44.33 | 44.40 | 43.45 | 43.58 | 380,234 | -0.95(-2.14%) |
May 22, 2024 | 44.48 | 44.83 | 44.33 | 44.53 | 466,282 | -0.31(-0.69%) |
May 21, 2024 | 44.81 | 45.22 | 44.69 | 44.84 | 179,428 | -0.52(-1.14%) |
May 20, 2024 | 45.22 | 45.49 | 45.08 | 45.36 | 250,471 | -0.16(-0.35%) |
May 17, 2024 | 45.13 | 45.84 | 45.03 | 45.51 | 343,710 | +0.66(+1.46%) |
May 16, 2024 | 44.72 | 45.07 | 44.55 | 44.86 | 414,664 | +0.22(+0.49%) |
May 15, 2024 | 45.51 | 45.56 | 44.38 | 44.64 | 399,800 | -0.86(-1.90%) |
May 14, 2024 | 44.85 | 45.82 | 44.85 | 45.51 | 567,712 | +0.66(+1.46%) |
May 13, 2024 | 44.64 | 45.39 | 44.59 | 44.85 | 348,511 | +0.19(+0.42%) |
May 10, 2024 | 45.57 | 45.69 | 44.55 | 44.66 | 545,917 | -1.51(-3.27%) |
May 09, 2024 | 45.62 | 46.23 | 45.62 | 46.17 | 263,654 | +0.92(+2.04%) |
May 08, 2024 | 44.92 | 45.30 | 44.79 | 45.25 | 214,721 | -0.54(-1.17%) |
May 07, 2024 | 46.01 | 46.20 | 45.73 | 45.78 | 206,631 | -0.26(-0.56%) |
May 06, 2024 | 45.94 | 46.37 | 45.85 | 46.04 | 291,382 | +0.33(+0.72%) |
May 03, 2024 | 45.66 | 46.17 | 45.56 | 45.71 | 288,053 | +0.37(+0.81%) |
May 02, 2024 | 44.18 | 45.44 | 43.96 | 45.35 | 566,783 | +1.56(+3.56%) |