Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 41.53 | 41.53 | 40.79 | 40.82 | 7,139 | -0.02(-0.05%) |
Jul 05, 2024 | 40.63 | 40.87 | 40.55 | 40.84 | 32,648 | +0.23(+0.57%) |
Jul 03, 2024 | 40.85 | 40.85 | 40.58 | 40.61 | 11,594 | -0.07(-0.18%) |
Jul 02, 2024 | 40.37 | 40.74 | 40.37 | 40.68 | 48,179 | +0.21(+0.52%) |
Jul 01, 2024 | 40.63 | 40.84 | 40.45 | 40.47 | 16,527 | -0.15(-0.37%) |
Jun 28, 2024 | 40.62 | 41.00 | 40.46 | 40.62 | 66,163 | +0.19(+0.47%) |
Jun 27, 2024 | 40.35 | 40.48 | 40.26 | 40.43 | 13,100 | +0.16(+0.40%) |
Jun 26, 2024 | 39.89 | 40.47 | 39.89 | 40.27 | 17,879 | +0.20(+0.50%) |
Jun 25, 2024 | 40.15 | 40.19 | 40.00 | 40.07 | 32,659 | -0.11(-0.27%) |
Jun 24, 2024 | 40.08 | 40.43 | 40.02 | 40.18 | 26,133 | +0.05(+0.12%) |
Jun 21, 2024 | 40.14 | 40.14 | 39.82 | 40.13 | 15,681 | +0.09(+0.22%) |
Jun 20, 2024 | 39.89 | 40.20 | 39.80 | 40.04 | 30,517 | +0.27(+0.68%) |
Jun 18, 2024 | 39.80 | 39.94 | 39.69 | 39.77 | 44,341 | -0.25(-0.62%) |
Jun 17, 2024 | 39.52 | 40.02 | 39.36 | 40.02 | 24,314 | +0.26(+0.65%) |
Jun 14, 2024 | 39.49 | 39.76 | 39.43 | 39.76 | 15,242 | -0.16(-0.40%) |
Jun 13, 2024 | 40.01 | 40.14 | 39.63 | 39.92 | 26,443 | -0.07(-0.17%) |
Jun 12, 2024 | 40.30 | 40.33 | 39.88 | 39.99 | 19,472 | +0.19(+0.48%) |
Jun 11, 2024 | 40.08 | 40.08 | 39.65 | 39.80 | 18,090 | -0.38(-0.95%) |
Jun 10, 2024 | 39.81 | 40.18 | 39.80 | 40.18 | 24,979 | +0.23(+0.56%) |
Jun 07, 2024 | 39.68 | 40.08 | 39.66 | 39.95 | 34,336 | +0.16(+0.41%) |
Jun 06, 2024 | 39.93 | 39.98 | 39.73 | 39.79 | 24,855 | -0.02(-0.04%) |
Jun 05, 2024 | 39.63 | 39.82 | 39.44 | 39.81 | 24,303 | +0.40(+1.03%) |
Jun 04, 2024 | 39.82 | 39.82 | 39.23 | 39.41 | 17,479 | -0.38(-0.94%) |
Jun 03, 2024 | 39.90 | 40.21 | 39.37 | 39.78 | 15,117 | +0.02(+0.05%) |
May 31, 2024 | 39.46 | 39.77 | 39.17 | 39.76 | 7,162 | +0.43(+1.09%) |
May 30, 2024 | 39.10 | 39.61 | 39.10 | 39.33 | 29,378 | -0.02(-0.05%) |
May 29, 2024 | 39.45 | 39.48 | 39.22 | 39.35 | 20,350 | -0.27(-0.69%) |
May 28, 2024 | 39.85 | 39.85 | 39.55 | 39.62 | 6,061 | -0.17(-0.42%) |
May 24, 2024 | 39.72 | 39.91 | 39.66 | 39.79 | 13,014 | +0.31(+0.79%) |
May 23, 2024 | 40.09 | 40.10 | 39.41 | 39.48 | 15,572 | -0.53(-1.32%) |
May 22, 2024 | 40.13 | 40.29 | 39.99 | 40.01 | 31,036 | -0.21(-0.52%) |
May 21, 2024 | 40.17 | 40.25 | 40.08 | 40.22 | 11,937 | +0.00(+0.01%) |
May 20, 2024 | 40.41 | 40.46 | 40.21 | 40.22 | 17,480 | -0.15(-0.38%) |
May 17, 2024 | 40.27 | 40.37 | 40.25 | 40.37 | 12,315 | +0.14(+0.35%) |
May 16, 2024 | 40.54 | 40.54 | 40.22 | 40.23 | 18,797 | -0.29(-0.72%) |
May 15, 2024 | 40.41 | 40.52 | 40.27 | 40.52 | 21,254 | +0.41(+1.02%) |
May 14, 2024 | 40.07 | 40.28 | 39.93 | 40.11 | 35,842 | +0.09(+0.22%) |
May 13, 2024 | 40.20 | 40.20 | 39.92 | 40.02 | 52,397 | -0.09(-0.21%) |
May 10, 2024 | 40.12 | 40.21 | 40.00 | 40.11 | 14,066 | +0.11(+0.27%) |
May 09, 2024 | 39.80 | 40.04 | 39.79 | 40.00 | 6,550 | +0.20(+0.50%) |
May 08, 2024 | 39.52 | 39.83 | 39.52 | 39.80 | 13,716 | +0.03(+0.08%) |
May 07, 2024 | 39.85 | 40.14 | 39.67 | 39.77 | 20,152 | +0.08(+0.20%) |
May 06, 2024 | 39.54 | 39.72 | 39.45 | 39.69 | 8,812 | +0.44(+1.12%) |
May 03, 2024 | 39.38 | 39.38 | 39.08 | 39.25 | 18,651 | +0.29(+0.74%) |
May 02, 2024 | 38.90 | 39.09 | 38.75 | 38.96 | 83,822 | +0.36(+0.94%) |