Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 39.50 | 39.66 | 39.43 | 39.43 | 686 | -0.02(-0.05%) |
Jul 19, 2024 | 39.42 | 39.48 | 39.23 | 39.45 | 1,562 | -0.03(-0.07%) |
Jul 18, 2024 | 40.14 | 40.14 | 39.48 | 39.48 | 276 | -0.35(-0.88%) |
Jul 17, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 57 | -0.32(-0.80%) |
Jul 16, 2024 | 40.07 | 40.15 | 40.07 | 40.15 | 161 | +0.72(+1.83%) |
Jul 15, 2024 | 39.63 | 39.63 | 39.43 | 39.43 | 1,027 | -0.43(-1.08%) |
Jul 12, 2024 | 40.25 | 40.26 | 39.86 | 39.86 | 442 | -0.07(-0.18%) |
Jul 11, 2024 | 39.83 | 39.97 | 39.60 | 39.93 | 43,862 | +0.66(+1.69%) |
Jul 10, 2024 | 39.11 | 39.40 | 39.11 | 39.27 | 3,117 | +0.67(+1.73%) |
Jul 09, 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 830 | -0.46(-1.19%) |
Jul 08, 2024 | 39.41 | 39.41 | 39.06 | 39.06 | 253 | -0.33(-0.83%) |
Jul 05, 2024 | 39.14 | 39.39 | 38.92 | 39.39 | 2,810 | +0.65(+1.68%) |
Jul 03, 2024 | 38.81 | 38.85 | 38.57 | 38.74 | 1,646 | +0.65(+1.70%) |
Jul 02, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 226 | +0.10(+0.27%) |
Jul 01, 2024 | 38.24 | 38.61 | 37.99 | 37.99 | 1,235 | -0.13(-0.34%) |
Jun 28, 2024 | 38.22 | 38.24 | 38.12 | 38.12 | 1,037 | -0.08(-0.21%) |
Jun 27, 2024 | 38.27 | 38.43 | 38.05 | 38.20 | 2,291 | +0.02(+0.04%) |
Jun 26, 2024 | 38.21 | 38.21 | 37.93 | 38.18 | 496 | +0.05(+0.13%) |
Jun 25, 2024 | 38.40 | 38.48 | 38.03 | 38.13 | 8,013 | -0.35(-0.90%) |
Jun 24, 2024 | 38.78 | 38.78 | 38.33 | 38.48 | 63,222 | +0.36(+0.93%) |
Jun 21, 2024 | 38.26 | 38.31 | 37.94 | 38.12 | 7,991 | -0.38(-0.98%) |
Jun 20, 2024 | 38.55 | 38.64 | 38.29 | 38.50 | 110,128 | +0.17(+0.44%) |
Jun 18, 2024 | 38.12 | 38.33 | 38.12 | 38.33 | 1,506 | +0.40(+1.05%) |
Jun 17, 2024 | 37.83 | 37.93 | 37.81 | 37.93 | 1,877 | +0.28(+0.75%) |
Jun 14, 2024 | 37.67 | 37.67 | 37.65 | 37.65 | 342 | -0.64(-1.67%) |
Jun 13, 2024 | 38.47 | 38.47 | 38.11 | 38.29 | 41,074 | -0.48(-1.25%) |
Jun 12, 2024 | 39.02 | 39.07 | 38.77 | 38.77 | 852 | +0.63(+1.64%) |
Jun 11, 2024 | 38.15 | 38.15 | 38.14 | 38.15 | 257 | -0.41(-1.06%) |
Jun 10, 2024 | 38.20 | 38.56 | 38.20 | 38.56 | 448 | +0.10(+0.26%) |
Jun 07, 2024 | 38.88 | 38.88 | 38.32 | 38.46 | 414 | -0.48(-1.23%) |
Jun 06, 2024 | 38.79 | 39.11 | 38.79 | 38.94 | 869 | -0.01(-0.03%) |
Jun 05, 2024 | 38.78 | 38.95 | 38.77 | 38.95 | 1,321 | -0.11(-0.28%) |
Jun 04, 2024 | 38.94 | 39.26 | 38.91 | 39.05 | 5,041 | -0.05(-0.13%) |
Jun 03, 2024 | 38.97 | 39.40 | 38.97 | 39.10 | 6,010 | +0.19(+0.48%) |
May 31, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 485 | +0.13(+0.32%) |
May 30, 2024 | 38.64 | 38.79 | 38.63 | 38.79 | 3,247 | +0.55(+1.44%) |
May 29, 2024 | 38.38 | 38.40 | 38.18 | 38.24 | 18,325 | -0.75(-1.91%) |
May 28, 2024 | 39.04 | 39.04 | 38.75 | 38.98 | 647 | +0.18(+0.45%) |
May 24, 2024 | 38.62 | 38.81 | 38.62 | 38.81 | 1,351 | +0.51(+1.32%) |
May 23, 2024 | 38.73 | 38.74 | 38.23 | 38.30 | 1,372 | -0.55(-1.42%) |
May 22, 2024 | 38.90 | 38.90 | 38.57 | 38.86 | 5,249 | -0.13(-0.33%) |
May 21, 2024 | 39.08 | 39.10 | 38.98 | 38.98 | 2,410 | -0.11(-0.29%) |
May 20, 2024 | 39.19 | 39.43 | 39.10 | 39.10 | 3,839 | -0.03(-0.07%) |
May 17, 2024 | 39.12 | 39.15 | 38.99 | 39.12 | 987 | +0.14(+0.36%) |
May 16, 2024 | 39.04 | 39.19 | 38.93 | 38.98 | 11,296 | -0.00(-0.00%) |
May 15, 2024 | 34.92 | 38.98 | 34.92 | 38.98 | 1,386 | +0.42(+1.10%) |
May 14, 2024 | 38.44 | 38.56 | 38.32 | 38.56 | 1,598 | +0.56(+1.48%) |
May 13, 2024 | 38.21 | 38.22 | 38.00 | 38.00 | 421 | -0.11(-0.29%) |
May 10, 2024 | 38.10 | 38.10 | 37.91 | 38.10 | 586 | +0.24(+0.63%) |
May 09, 2024 | 37.80 | 37.87 | 37.80 | 37.87 | 560 | +0.17(+0.44%) |
May 08, 2024 | 37.48 | 37.70 | 37.48 | 37.70 | 554 | +0.15(+0.39%) |
May 07, 2024 | 37.52 | 37.55 | 37.36 | 37.55 | 267 | +0.11(+0.30%) |
May 06, 2024 | 37.33 | 37.60 | 37.33 | 37.44 | 1,414 | +0.24(+0.64%) |
May 03, 2024 | 37.22 | 37.22 | 37.20 | 37.20 | 1,329 | +0.41(+1.10%) |
May 02, 2024 | 36.85 | 36.91 | 36.44 | 36.80 | 5,740 | +0.44(+1.22%) |