Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 39.87 | 40.04 | 39.87 | 39.98 | 31,332 | +0.15(+0.39%) |
Jul 16, 2024 | 39.51 | 39.83 | 39.42 | 39.83 | 28,180 | +0.07(+0.17%) |
Jul 15, 2024 | 39.87 | 39.91 | 39.72 | 39.76 | 10,066 | -0.29(-0.71%) |
Jul 12, 2024 | 40.02 | 40.17 | 40.02 | 40.05 | 12,982 | +0.28(+0.71%) |
Jul 11, 2024 | 39.68 | 39.85 | 39.68 | 39.76 | 14,549 | +0.32(+0.81%) |
Jul 10, 2024 | 39.27 | 39.44 | 39.27 | 39.44 | 8,906 | +0.47(+1.21%) |
Jul 09, 2024 | 38.98 | 39.03 | 38.86 | 38.98 | 15,334 | -0.23(-0.59%) |
Jul 08, 2024 | 39.40 | 39.43 | 39.18 | 39.20 | 15,123 | -0.20(-0.50%) |
Jul 05, 2024 | 39.45 | 39.45 | 39.16 | 39.40 | 8,288 | +0.21(+0.53%) |
Jul 03, 2024 | 39.01 | 39.24 | 39.01 | 39.19 | 6,147 | +0.53(+1.38%) |
Jul 02, 2024 | 38.56 | 38.67 | 38.50 | 38.66 | 32,589 | -0.04(-0.10%) |
Jul 01, 2024 | 38.79 | 38.95 | 38.57 | 38.70 | 28,643 | +0.33(+0.85%) |
Jun 28, 2024 | 38.32 | 38.43 | 38.25 | 38.37 | 21,899 | +0.06(+0.14%) |
Jun 27, 2024 | 38.44 | 38.44 | 38.26 | 38.32 | 45,392 | +0.01(+0.02%) |
Jun 26, 2024 | 38.30 | 38.42 | 38.21 | 38.31 | 22,563 | -0.38(-0.98%) |
Jun 25, 2024 | 38.71 | 38.74 | 38.57 | 38.69 | 13,836 | -0.10(-0.25%) |
Jun 24, 2024 | 38.69 | 38.90 | 38.69 | 38.79 | 69,587 | +0.46(+1.20%) |
Jun 21, 2024 | 38.33 | 38.43 | 38.30 | 38.33 | 60,297 | -0.34(-0.87%) |
Jun 20, 2024 | 38.47 | 38.70 | 38.47 | 38.66 | 69,959 | +0.20(+0.52%) |
Jun 18, 2024 | 38.30 | 38.50 | 38.30 | 38.46 | 30,882 | +0.27(+0.71%) |
Jun 17, 2024 | 37.98 | 38.24 | 37.89 | 38.19 | 43,842 | +0.19(+0.51%) |
Jun 14, 2024 | 37.91 | 38.00 | 37.71 | 38.00 | 48,863 | -0.45(-1.17%) |
Jun 13, 2024 | 38.78 | 38.78 | 38.32 | 38.44 | 101,321 | -0.60(-1.55%) |
Jun 12, 2024 | 39.23 | 39.30 | 38.94 | 39.05 | 131,904 | +0.43(+1.13%) |
Jun 11, 2024 | 38.58 | 38.66 | 38.48 | 38.61 | 14,702 | -0.65(-1.65%) |
Jun 10, 2024 | 39.04 | 39.26 | 38.95 | 39.26 | 12,071 | +0.02(+0.05%) |
Jun 07, 2024 | 39.44 | 39.44 | 39.22 | 39.24 | 25,185 | -0.57(-1.42%) |
Jun 06, 2024 | 39.56 | 39.81 | 39.56 | 39.81 | 37,781 | +0.13(+0.32%) |
Jun 05, 2024 | 39.78 | 39.78 | 39.52 | 39.68 | 39,689 | +0.03(+0.07%) |
Jun 04, 2024 | 39.63 | 39.67 | 39.52 | 39.65 | 24,818 | -0.23(-0.59%) |
Jun 03, 2024 | 39.88 | 39.95 | 39.74 | 39.89 | 11,688 | +0.02(+0.05%) |
May 31, 2024 | 39.68 | 39.87 | 39.55 | 39.87 | 9,227 | +0.40(+1.01%) |
May 30, 2024 | 39.28 | 39.51 | 39.28 | 39.47 | 17,024 | +0.45(+1.16%) |
May 29, 2024 | 39.19 | 39.19 | 39.01 | 39.01 | 20,818 | -0.68(-1.71%) |
May 28, 2024 | 39.80 | 39.80 | 39.55 | 39.69 | 17,752 | +0.18(+0.44%) |
May 24, 2024 | 39.42 | 39.61 | 39.42 | 39.52 | 10,711 | +0.30(+0.77%) |
May 23, 2024 | 39.75 | 39.75 | 39.12 | 39.21 | 12,596 | -0.33(-0.84%) |
May 22, 2024 | 39.73 | 39.73 | 39.49 | 39.55 | 18,239 | -0.46(-1.14%) |
May 21, 2024 | 39.94 | 40.00 | 39.90 | 40.00 | 13,688 | +0.01(+0.02%) |
May 20, 2024 | 40.17 | 40.17 | 40.00 | 40.00 | 8,893 | -0.16(-0.40%) |
May 17, 2024 | 40.01 | 40.18 | 40.00 | 40.16 | 36,085 | +0.15(+0.37%) |
May 16, 2024 | 40.04 | 40.12 | 39.99 | 40.01 | 29,699 | -0.10(-0.24%) |
May 15, 2024 | 40.07 | 40.15 | 39.91 | 40.11 | 19,706 | +0.28(+0.71%) |
May 14, 2024 | 39.73 | 39.84 | 39.72 | 39.83 | 17,220 | +0.27(+0.69%) |
May 13, 2024 | 39.53 | 39.67 | 39.51 | 39.55 | 18,131 | +0.15(+0.37%) |
May 10, 2024 | 39.38 | 39.43 | 39.37 | 39.41 | 17,752 | +0.16(+0.40%) |
May 09, 2024 | 38.97 | 39.27 | 38.97 | 39.25 | 14,452 | +0.34(+0.88%) |
May 08, 2024 | 38.78 | 38.94 | 38.78 | 38.91 | 16,085 | -0.09(-0.24%) |
May 07, 2024 | 39.00 | 39.08 | 38.94 | 39.00 | 15,295 | +0.14(+0.36%) |
May 06, 2024 | 38.83 | 38.92 | 38.81 | 38.86 | 15,852 | +0.30(+0.78%) |
May 03, 2024 | 38.59 | 38.59 | 38.45 | 38.56 | 8,474 | +0.19(+0.51%) |
May 02, 2024 | 38.22 | 38.41 | 38.14 | 38.37 | 17,570 | +0.50(+1.33%) |