Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 40.83 | 40.85 | 40.81 | 40.81 | 283,586 | -0.05(-0.12%) |
Jul 10, 2024 | 40.82 | 40.86 | 40.81 | 40.86 | 267,789 | +0.06(+0.15%) |
Jul 09, 2024 | 40.81 | 40.83 | 40.80 | 40.80 | 301,397 | +0.00(+0.00%) |
Jul 08, 2024 | 40.76 | 40.80 | 40.74 | 40.80 | 281,275 | +0.06(+0.15%) |
Jul 05, 2024 | 40.70 | 40.78 | 40.69 | 40.74 | 314,991 | +0.04(+0.10%) |
Jul 03, 2024 | 40.66 | 40.70 | 40.60 | 40.70 | 159,772 | +0.10(+0.25%) |
Jul 02, 2024 | 40.44 | 40.61 | 40.41 | 40.60 | 274,893 | +0.13(+0.32%) |
Jul 01, 2024 | 40.45 | 40.53 | 40.37 | 40.47 | 355,838 | +0.04(+0.10%) |
Jun 28, 2024 | 40.50 | 40.58 | 40.37 | 40.43 | 727,501 | -0.03(-0.07%) |
Jun 27, 2024 | 40.44 | 40.47 | 40.37 | 40.46 | 444,617 | +0.06(+0.15%) |
Jun 26, 2024 | 40.31 | 40.44 | 40.26 | 40.40 | 318,333 | +0.04(+0.10%) |
Jun 25, 2024 | 40.30 | 40.39 | 40.26 | 40.36 | 509,978 | +0.06(+0.15%) |
Jun 24, 2024 | 40.30 | 40.40 | 40.27 | 40.30 | 289,111 | -0.01(-0.03%) |
Jun 21, 2024 | 40.32 | 40.38 | 40.21 | 40.31 | 347,051 | +0.00(+0.00%) |
Jun 20, 2024 | 40.31 | 40.34 | 40.30 | 40.31 | 362,616 | +0.01(+0.02%) |
Jun 18, 2024 | 40.28 | 40.33 | 40.28 | 40.30 | 418,780 | -0.01(-0.02%) |
Jun 17, 2024 | 40.31 | 40.32 | 40.28 | 40.31 | 377,096 | +0.05(+0.12%) |
Jun 14, 2024 | 40.31 | 40.31 | 40.24 | 40.26 | 322,427 | -0.01(-0.02%) |
Jun 13, 2024 | 40.28 | 40.28 | 40.23 | 40.27 | 318,668 | +0.04(+0.10%) |
Jun 12, 2024 | 40.23 | 40.25 | 40.20 | 40.23 | 374,938 | +0.09(+0.22%) |
Jun 11, 2024 | 40.12 | 40.15 | 40.04 | 40.15 | 274,711 | +0.07(+0.17%) |
Jun 10, 2024 | 40.03 | 40.12 | 40.03 | 40.08 | 456,374 | -0.02(-0.05%) |
Jun 07, 2024 | 40.01 | 40.12 | 40.01 | 40.10 | 263,104 | +0.05(+0.12%) |
Jun 06, 2024 | 40.02 | 40.05 | 39.99 | 40.05 | 239,070 | +0.05(+0.12%) |
Jun 05, 2024 | 39.90 | 40.02 | 39.84 | 40.00 | 627,774 | +0.21(+0.52%) |
Jun 04, 2024 | 39.76 | 39.83 | 39.66 | 39.79 | 320,393 | +0.02(+0.05%) |
Jun 03, 2024 | 39.82 | 39.86 | 39.57 | 39.77 | 452,925 | -0.01(-0.03%) |
May 31, 2024 | 39.63 | 39.78 | 39.32 | 39.78 | 333,474 | +0.26(+0.65%) |
May 30, 2024 | 39.64 | 39.67 | 39.46 | 39.52 | 518,046 | -0.18(-0.45%) |
May 29, 2024 | 39.71 | 39.73 | 39.65 | 39.70 | 494,741 | -0.12(-0.30%) |
May 28, 2024 | 39.86 | 39.86 | 39.74 | 39.82 | 334,049 | -0.04(-0.10%) |
May 24, 2024 | 39.76 | 39.86 | 39.71 | 39.86 | 262,261 | +0.23(+0.58%) |
May 23, 2024 | 39.90 | 39.90 | 39.60 | 39.63 | 330,182 | -0.13(-0.32%) |
May 22, 2024 | 39.82 | 39.82 | 39.68 | 39.76 | 301,877 | -0.06(-0.15%) |
May 21, 2024 | 39.73 | 39.82 | 39.73 | 39.82 | 345,502 | +0.04(+0.10%) |
May 20, 2024 | 39.76 | 39.81 | 39.73 | 39.78 | 262,568 | +0.02(+0.06%) |
May 17, 2024 | 39.89 | 39.89 | 39.67 | 39.76 | 391,789 | -0.10(-0.25%) |
May 16, 2024 | 39.86 | 39.86 | 39.79 | 39.85 | 537,047 | +0.03(+0.07%) |
May 15, 2024 | 39.84 | 39.84 | 39.78 | 39.82 | 390,806 | -0.01(-0.02%) |
May 14, 2024 | 39.81 | 39.83 | 39.80 | 39.83 | 425,982 | +0.00(+0.00%) |
May 13, 2024 | 39.81 | 39.83 | 39.78 | 39.83 | 777,393 | +0.03(+0.07%) |
May 10, 2024 | 39.80 | 39.81 | 39.77 | 39.81 | 296,367 | +0.01(+0.02%) |
May 09, 2024 | 39.73 | 39.80 | 39.73 | 39.80 | 335,632 | +0.03(+0.07%) |
May 08, 2024 | 39.71 | 39.78 | 39.70 | 39.77 | 264,728 | +0.06(+0.15%) |
May 07, 2024 | 39.75 | 39.76 | 39.71 | 39.71 | 438,717 | -0.02(-0.05%) |
May 06, 2024 | 39.71 | 39.74 | 39.69 | 39.73 | 314,209 | +0.05(+0.12%) |
May 03, 2024 | 39.69 | 39.69 | 39.59 | 39.68 | 470,138 | +0.18(+0.45%) |
May 02, 2024 | 39.48 | 39.52 | 39.29 | 39.50 | 426,648 | +0.16(+0.40%) |