Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 42.09 | 42.60 | 42.09 | 42.47 | 33,466 | +0.71(+1.70%) |
Jul 15, 2024 | 41.82 | 41.92 | 41.65 | 41.76 | 9,530 | +0.11(+0.26%) |
Jul 12, 2024 | 41.94 | 42.25 | 41.65 | 41.65 | 13,854 | +0.04(+0.10%) |
Jul 11, 2024 | 40.85 | 41.61 | 40.85 | 41.61 | 39,052 | +1.21(+3.00%) |
Jul 10, 2024 | 40.09 | 40.41 | 40.03 | 40.40 | 56,602 | +0.42(+1.05%) |
Jul 09, 2024 | 39.57 | 40.00 | 39.46 | 39.98 | 83,053 | +0.53(+1.34%) |
Jul 08, 2024 | 39.53 | 39.75 | 39.34 | 39.45 | 248,599 | +0.08(+0.20%) |
Jul 05, 2024 | 39.22 | 39.40 | 38.93 | 39.37 | 12,460 | +0.13(+0.33%) |
Jul 03, 2024 | 39.31 | 39.50 | 39.10 | 39.24 | 25,152 | -0.05(-0.13%) |
Jul 02, 2024 | 39.94 | 39.94 | 39.25 | 39.29 | 31,134 | -0.65(-1.63%) |
Jul 01, 2024 | 39.85 | 40.17 | 39.83 | 39.94 | 11,933 | +0.16(+0.40%) |
Jun 28, 2024 | 40.20 | 40.34 | 39.68 | 39.78 | 64,761 | -0.22(-0.55%) |
Jun 27, 2024 | 39.95 | 40.01 | 39.66 | 40.00 | 100,697 | -0.05(-0.14%) |
Jun 26, 2024 | 39.91 | 40.12 | 39.78 | 40.05 | 203,326 | +0.02(+0.06%) |
Jun 25, 2024 | 40.43 | 40.43 | 40.01 | 40.03 | 15,035 | -0.45(-1.11%) |
Jun 24, 2024 | 40.29 | 40.79 | 40.27 | 40.48 | 15,302 | +0.32(+0.79%) |
Jun 21, 2024 | 39.85 | 40.16 | 39.85 | 40.16 | 18,768 | +0.45(+1.13%) |
Jun 20, 2024 | 39.47 | 39.75 | 39.30 | 39.72 | 67,890 | +0.15(+0.38%) |
Jun 18, 2024 | 39.64 | 39.83 | 39.56 | 39.57 | 38,385 | -0.04(-0.10%) |
Jun 17, 2024 | 39.60 | 39.68 | 39.50 | 39.61 | 10,530 | -0.09(-0.23%) |
Jun 14, 2024 | 39.95 | 39.95 | 39.54 | 39.70 | 11,904 | -0.52(-1.30%) |
Jun 13, 2024 | 40.29 | 40.29 | 39.98 | 40.22 | 7,524 | -0.09(-0.22%) |
Jun 12, 2024 | 41.04 | 41.13 | 40.20 | 40.31 | 64,247 | -0.16(-0.39%) |
Jun 11, 2024 | 40.11 | 40.59 | 39.86 | 40.47 | 16,248 | -0.13(-0.32%) |
Jun 10, 2024 | 40.11 | 40.60 | 39.79 | 40.60 | 26,466 | +0.19(+0.47%) |
Jun 07, 2024 | 40.26 | 40.57 | 40.20 | 40.41 | 38,944 | -0.04(-0.10%) |
Jun 06, 2024 | 40.56 | 40.60 | 40.40 | 40.45 | 12,677 | -0.17(-0.42%) |
Jun 05, 2024 | 40.53 | 40.67 | 40.25 | 40.62 | 15,114 | +0.25(+0.62%) |
Jun 04, 2024 | 40.35 | 40.56 | 40.23 | 40.37 | 19,632 | -0.13(-0.32%) |
Jun 03, 2024 | 40.52 | 41.06 | 40.43 | 40.50 | 28,725 | +0.23(+0.57%) |
May 31, 2024 | 40.15 | 40.35 | 40.06 | 40.27 | 14,885 | +0.31(+0.77%) |
May 30, 2024 | 40.05 | 40.27 | 39.83 | 39.96 | 18,616 | +0.09(+0.22%) |
May 29, 2024 | 39.79 | 39.95 | 39.67 | 39.88 | 21,436 | -0.27(-0.67%) |
May 28, 2024 | 40.34 | 40.38 | 39.97 | 40.14 | 22,231 | +0.08(+0.20%) |
May 24, 2024 | 40.34 | 40.34 | 40.01 | 40.06 | 32,149 | -0.17(-0.42%) |
May 23, 2024 | 41.10 | 41.10 | 40.15 | 40.23 | 21,072 | -0.81(-1.97%) |
May 22, 2024 | 40.89 | 41.35 | 40.89 | 41.04 | 66,715 | +0.06(+0.15%) |
May 21, 2024 | 41.04 | 41.17 | 40.94 | 40.98 | 8,186 | -0.14(-0.34%) |
May 20, 2024 | 41.01 | 41.27 | 41.01 | 41.12 | 16,610 | +0.11(+0.26%) |
May 17, 2024 | 41.11 | 41.11 | 40.90 | 41.01 | 11,225 | -0.11(-0.26%) |
May 16, 2024 | 41.24 | 41.30 | 41.05 | 41.12 | 19,654 | -0.12(-0.29%) |
May 15, 2024 | 41.25 | 41.54 | 41.20 | 41.24 | 82,888 | +0.27(+0.66%) |
May 14, 2024 | 41.14 | 41.23 | 40.78 | 40.97 | 91,343 | +0.10(+0.26%) |
May 13, 2024 | 40.61 | 40.97 | 40.60 | 40.87 | 7,907 | +0.46(+1.14%) |
May 10, 2024 | 40.92 | 40.94 | 40.40 | 40.41 | 24,175 | -0.39(-0.95%) |
May 09, 2024 | 40.80 | 40.95 | 40.77 | 40.79 | 19,035 | +0.02(+0.05%) |
May 08, 2024 | 40.57 | 40.98 | 40.57 | 40.77 | 19,955 | +0.21(+0.52%) |
May 07, 2024 | 40.43 | 40.57 | 40.27 | 40.56 | 20,447 | +0.13(+0.32%) |
May 06, 2024 | 40.53 | 40.53 | 40.30 | 40.43 | 18,035 | -0.19(-0.47%) |
May 03, 2024 | 41.06 | 41.06 | 40.53 | 40.62 | 19,804 | -0.01(-0.02%) |
May 02, 2024 | 40.65 | 40.68 | 40.27 | 40.63 | 22,263 | +0.46(+1.14%) |