Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 40.93 | 41.87 | 40.93 | 41.87 | 2,634 | +1.42(+3.51%) |
Jul 15, 2024 | 40.24 | 40.83 | 40.24 | 40.45 | 5,034 | +0.48(+1.20%) |
Jul 12, 2024 | 39.85 | 40.28 | 39.85 | 39.97 | 2,383 | +0.33(+0.82%) |
Jul 11, 2024 | 38.95 | 39.66 | 38.95 | 39.64 | 2,569 | +1.19(+3.09%) |
Jul 10, 2024 | 38.36 | 38.45 | 38.27 | 38.45 | 892 | +0.31(+0.83%) |
Jul 09, 2024 | 38.36 | 38.36 | 38.12 | 38.14 | 7,188 | -0.38(-0.99%) |
Jul 08, 2024 | 38.68 | 38.71 | 38.50 | 38.52 | 6,516 | +0.11(+0.30%) |
Jul 05, 2024 | 38.70 | 38.70 | 38.33 | 38.41 | 4,064 | -0.27(-0.69%) |
Jul 03, 2024 | 38.74 | 38.75 | 38.67 | 38.67 | 670 | -0.02(-0.05%) |
Jul 02, 2024 | 38.68 | 38.71 | 38.64 | 38.69 | 2,025 | +0.15(+0.40%) |
Jul 01, 2024 | 38.80 | 38.80 | 38.50 | 38.54 | 3,568 | -0.32(-0.82%) |
Jun 28, 2024 | 38.88 | 38.96 | 38.69 | 38.86 | 1,604 | +0.24(+0.62%) |
Jun 27, 2024 | 38.56 | 38.62 | 38.42 | 38.62 | 2,692 | +0.18(+0.47%) |
Jun 26, 2024 | 38.30 | 38.46 | 38.30 | 38.44 | 10,843 | -0.02(-0.05%) |
Jun 25, 2024 | 38.39 | 38.46 | 38.39 | 38.46 | 1,834 | -0.17(-0.44%) |
Jun 24, 2024 | 38.34 | 38.78 | 38.34 | 38.63 | 9,346 | +0.24(+0.63%) |
Jun 21, 2024 | 38.11 | 38.39 | 38.11 | 38.39 | 5,276 | +0.03(+0.07%) |
Jun 20, 2024 | 38.59 | 38.59 | 38.35 | 38.37 | 2,950 | -0.22(-0.57%) |
Jun 18, 2024 | 38.49 | 38.70 | 38.49 | 38.58 | 3,536 | +0.11(+0.29%) |
Jun 17, 2024 | 38.01 | 38.47 | 37.95 | 38.47 | 581 | +0.34(+0.90%) |
Jun 14, 2024 | 38.15 | 38.18 | 38.10 | 38.13 | 1,121 | -0.59(-1.52%) |
Jun 13, 2024 | 38.73 | 38.73 | 38.47 | 38.72 | 1,949 | -0.41(-1.05%) |
Jun 12, 2024 | 39.11 | 39.47 | 39.03 | 39.13 | 4,429 | +0.56(+1.46%) |
Jun 11, 2024 | 38.38 | 38.56 | 38.35 | 38.56 | 3,489 | -0.05(-0.13%) |
Jun 10, 2024 | 38.31 | 38.65 | 38.31 | 38.61 | 6,321 | -0.14(-0.37%) |
Jun 07, 2024 | 38.79 | 38.82 | 38.69 | 38.76 | 2,257 | -0.37(-0.94%) |
Jun 06, 2024 | 39.23 | 39.23 | 39.09 | 39.12 | 3,873 | -0.27(-0.69%) |
Jun 05, 2024 | 39.10 | 39.40 | 39.10 | 39.39 | 4,532 | +0.35(+0.89%) |
Jun 04, 2024 | 39.26 | 39.26 | 39.02 | 39.04 | 5,826 | -0.53(-1.33%) |
Jun 03, 2024 | 39.57 | 39.58 | 39.47 | 39.57 | 4,498 | -0.09(-0.22%) |
May 31, 2024 | 39.23 | 39.66 | 39.18 | 39.66 | 9,987 | +0.38(+0.96%) |
May 30, 2024 | 39.34 | 39.34 | 39.27 | 39.28 | 4,215 | +0.26(+0.67%) |
May 29, 2024 | 39.13 | 39.13 | 38.99 | 39.02 | 7,927 | -0.46(-1.16%) |
May 28, 2024 | 39.79 | 39.79 | 39.44 | 39.48 | 2,054 | -0.07(-0.17%) |
May 24, 2024 | 39.42 | 39.55 | 39.37 | 39.55 | 842 | +0.40(+1.01%) |
May 23, 2024 | 39.40 | 39.46 | 39.05 | 39.15 | 2,149 | -0.42(-1.06%) |
May 22, 2024 | 39.83 | 39.83 | 39.50 | 39.57 | 4,276 | -0.33(-0.82%) |
May 21, 2024 | 40.05 | 40.05 | 39.77 | 39.90 | 7,205 | +0.00(+0.00%) |
May 20, 2024 | 39.95 | 40.01 | 39.87 | 39.90 | 2,984 | +0.14(+0.35%) |
May 17, 2024 | 39.81 | 39.81 | 39.70 | 39.76 | 9,654 | -0.03(-0.06%) |
May 16, 2024 | 39.81 | 39.88 | 39.78 | 39.79 | 4,705 | -0.25(-0.63%) |
May 15, 2024 | 39.98 | 40.06 | 39.92 | 40.04 | 3,966 | +0.27(+0.69%) |
May 14, 2024 | 39.79 | 39.82 | 39.65 | 39.76 | 1,865 | +0.33(+0.83%) |
May 13, 2024 | 39.76 | 39.76 | 39.44 | 39.44 | 4,834 | +0.05(+0.14%) |
May 10, 2024 | 39.31 | 39.38 | 39.28 | 39.38 | 1,899 | -0.17(-0.44%) |
May 09, 2024 | 39.34 | 39.55 | 39.34 | 39.55 | 1,153 | +0.40(+1.03%) |
May 08, 2024 | 38.97 | 39.16 | 38.97 | 39.15 | 2,849 | -0.13(-0.33%) |
May 07, 2024 | 39.36 | 39.51 | 39.28 | 39.28 | 6,109 | +0.10(+0.25%) |
May 06, 2024 | 39.24 | 39.24 | 39.13 | 39.18 | 2,389 | +0.47(+1.22%) |
May 03, 2024 | 38.83 | 38.83 | 38.55 | 38.71 | 14,231 | +0.35(+0.92%) |
May 02, 2024 | 38.18 | 38.35 | 38.18 | 38.35 | 484 | +0.56(+1.49%) |