Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 40.39 | 40.39 | 40.16 | 40.26 | 22,978 | -0.11(-0.27%) |
Jul 29, 2024 | 40.34 | 40.43 | 40.32 | 40.37 | 27,209 | +0.06(+0.15%) |
Jul 26, 2024 | 40.22 | 40.37 | 40.22 | 40.31 | 63,871 | +0.19(+0.47%) |
Jul 25, 2024 | 40.29 | 40.35 | 40.12 | 40.12 | 28,190 | -0.07(-0.17%) |
Jul 24, 2024 | 40.35 | 40.37 | 40.19 | 40.19 | 83,513 | -0.32(-0.79%) |
Jul 23, 2024 | 40.55 | 40.59 | 40.51 | 40.51 | 25,794 | -0.01(-0.02%) |
Jul 22, 2024 | 40.46 | 40.56 | 40.45 | 40.52 | 58,085 | +0.12(+0.31%) |
Jul 19, 2024 | 40.49 | 40.49 | 40.35 | 40.40 | 13,129 | -0.10(-0.26%) |
Jul 18, 2024 | 40.57 | 40.60 | 40.42 | 40.50 | 31,172 | -0.07(-0.17%) |
Jul 17, 2024 | 40.58 | 40.59 | 40.54 | 40.57 | 53,935 | -0.10(-0.25%) |
Jul 16, 2024 | 40.65 | 40.69 | 40.63 | 40.67 | 131,041 | +0.05(+0.12%) |
Jul 15, 2024 | 40.66 | 40.70 | 40.61 | 40.62 | 78,909 | -0.03(-0.07%) |
Jul 12, 2024 | 40.60 | 40.68 | 40.57 | 40.65 | 88,462 | +0.10(+0.25%) |
Jul 11, 2024 | 40.59 | 40.64 | 40.47 | 40.55 | 1,254,380 | -0.04(-0.11%) |
Jul 10, 2024 | 40.53 | 40.59 | 40.52 | 40.59 | 40,883 | +0.08(+0.20%) |
Jul 09, 2024 | 40.51 | 40.54 | 40.49 | 40.51 | 38,569 | +0.01(+0.03%) |
Jul 08, 2024 | 40.50 | 40.51 | 40.46 | 40.50 | 45,146 | +0.00(+0.00%) |
Jul 05, 2024 | 40.41 | 40.50 | 40.41 | 40.50 | 25,983 | +0.09(+0.21%) |
Jul 03, 2024 | 40.35 | 40.41 | 40.35 | 40.41 | 55,085 | +0.03(+0.08%) |
Jul 02, 2024 | 40.23 | 40.38 | 40.23 | 40.38 | 149,522 | +0.07(+0.17%) |
Jul 01, 2024 | 40.23 | 40.31 | 40.20 | 40.31 | 100,375 | +0.08(+0.20%) |
Jun 28, 2024 | 40.27 | 40.37 | 40.20 | 40.23 | 410,942 | -0.02(-0.04%) |
Jun 27, 2024 | 40.22 | 40.28 | 40.18 | 40.25 | 21,495 | -0.01(-0.04%) |
Jun 26, 2024 | 40.21 | 40.28 | 40.16 | 40.26 | 36,875 | +0.08(+0.20%) |
Jun 25, 2024 | 40.16 | 40.22 | 40.13 | 40.18 | 104,432 | +0.05(+0.12%) |
Jun 24, 2024 | 40.14 | 40.24 | 40.13 | 40.13 | 27,135 | -0.03(-0.07%) |
Jun 21, 2024 | 40.20 | 40.20 | 40.12 | 40.16 | 22,634 | -0.02(-0.05%) |
Jun 20, 2024 | 40.24 | 40.24 | 40.12 | 40.18 | 98,268 | -0.02(-0.04%) |
Jun 18, 2024 | 40.18 | 40.22 | 40.16 | 40.20 | 30,367 | +0.01(+0.01%) |
Jun 17, 2024 | 40.07 | 40.24 | 40.05 | 40.19 | 704,050 | +0.07(+0.17%) |
Jun 14, 2024 | 40.08 | 40.12 | 40.01 | 40.12 | 31,358 | +0.01(+0.02%) |
Jun 13, 2024 | 40.10 | 40.12 | 40.00 | 40.11 | 50,743 | +0.07(+0.17%) |
Jun 12, 2024 | 40.10 | 40.12 | 39.97 | 40.04 | 120,075 | +0.11(+0.27%) |
Jun 11, 2024 | 39.84 | 39.95 | 39.83 | 39.93 | 39,141 | +0.05(+0.13%) |
Jun 10, 2024 | 39.81 | 39.92 | 39.81 | 39.88 | 38,258 | +0.05(+0.13%) |
Jun 07, 2024 | 39.84 | 39.95 | 39.83 | 39.83 | 25,339 | -0.01(-0.03%) |
Jun 06, 2024 | 39.85 | 39.89 | 39.80 | 39.84 | 16,778 | -0.01(-0.02%) |
Jun 05, 2024 | 39.74 | 39.86 | 39.68 | 39.85 | 25,447 | +0.19(+0.48%) |
Jun 04, 2024 | 39.65 | 39.72 | 39.57 | 39.66 | 27,230 | -0.04(-0.10%) |
Jun 03, 2024 | 39.67 | 39.70 | 39.54 | 39.70 | 41,710 | +0.06(+0.15%) |
May 31, 2024 | 39.52 | 39.64 | 39.33 | 39.64 | 28,449 | +0.12(+0.30%) |
May 30, 2024 | 39.55 | 39.57 | 39.44 | 39.52 | 80,018 | -0.03(-0.08%) |
May 29, 2024 | 39.51 | 39.66 | 39.51 | 39.55 | 41,928 | -0.11(-0.28%) |
May 28, 2024 | 39.70 | 39.71 | 39.61 | 39.66 | 16,478 | -0.01(-0.03%) |
May 24, 2024 | 39.68 | 39.72 | 39.54 | 39.67 | 67,848 | +0.10(+0.25%) |
May 23, 2024 | 39.75 | 39.75 | 39.50 | 39.57 | 64,192 | -0.07(-0.18%) |
May 22, 2024 | 39.68 | 39.70 | 39.58 | 39.64 | 19,244 | -0.04(-0.10%) |
May 21, 2024 | 39.60 | 39.69 | 39.60 | 39.68 | 180,150 | +0.06(+0.15%) |
May 20, 2024 | 39.59 | 39.71 | 39.59 | 39.62 | 28,670 | +0.03(+0.08%) |
May 17, 2024 | 39.56 | 39.63 | 39.53 | 39.59 | 29,684 | +0.05(+0.13%) |
May 16, 2024 | 39.62 | 39.66 | 39.54 | 39.54 | 50,850 | -0.03(-0.08%) |
May 15, 2024 | 39.45 | 39.60 | 39.45 | 39.57 | 17,530 | +0.20(+0.51%) |
May 14, 2024 | 39.29 | 39.44 | 39.27 | 39.37 | 36,375 | +0.08(+0.19%) |
May 13, 2024 | 39.32 | 39.34 | 39.25 | 39.29 | 25,543 | +0.01(+0.03%) |
May 10, 2024 | 39.34 | 39.38 | 39.24 | 39.28 | 23,222 | +0.05(+0.13%) |
May 09, 2024 | 39.18 | 39.29 | 39.15 | 39.23 | 33,546 | +0.05(+0.13%) |
May 08, 2024 | 39.06 | 39.18 | 39.06 | 39.18 | 39,489 | +0.04(+0.10%) |
May 07, 2024 | 39.11 | 39.19 | 39.10 | 39.14 | 22,371 | +0.03(+0.08%) |
May 06, 2024 | 39.02 | 39.11 | 39.00 | 39.11 | 14,758 | +0.21(+0.54%) |
May 03, 2024 | 38.94 | 38.99 | 38.85 | 38.90 | 76,819 | +0.24(+0.62%) |
May 02, 2024 | 38.49 | 38.74 | 38.49 | 38.66 | 35,066 | +0.17(+0.44%) |