Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 42.95 | 43.20 | 42.95 | 43.02 | 5,205 | +0.50(+1.18%) |
Jul 17, 2024 | 42.34 | 42.61 | 42.34 | 42.52 | 4,340 | -0.23(-0.55%) |
Jul 16, 2024 | 42.53 | 42.80 | 42.53 | 42.75 | 1,797 | +0.01(+0.03%) |
Jul 15, 2024 | 42.56 | 42.81 | 42.56 | 42.74 | 2,473 | +0.05(+0.12%) |
Jul 12, 2024 | 42.47 | 42.79 | 42.47 | 42.69 | 7,765 | +0.86(+2.05%) |
Jul 11, 2024 | 41.90 | 41.91 | 41.81 | 41.83 | 1,424 | +0.27(+0.65%) |
Jul 10, 2024 | 41.56 | 41.61 | 41.45 | 41.56 | 2,618 | -0.20(-0.49%) |
Jul 09, 2024 | 41.76 | 41.80 | 41.68 | 41.76 | 1,820 | +0.15(+0.37%) |
Jul 08, 2024 | 41.76 | 41.86 | 41.61 | 41.61 | 1,529 | -0.23(-0.56%) |
Jul 05, 2024 | 41.73 | 41.88 | 41.71 | 41.84 | 4,328 | +0.06(+0.15%) |
Jul 03, 2024 | 41.60 | 41.79 | 41.60 | 41.78 | 2,115 | +0.13(+0.31%) |
Jul 02, 2024 | 41.50 | 41.66 | 41.50 | 41.65 | 3,619 | +0.31(+0.76%) |
Jul 01, 2024 | 41.48 | 41.55 | 40.87 | 41.34 | 11,484 | +0.62(+1.53%) |
Jun 28, 2024 | 40.85 | 40.87 | 40.72 | 40.72 | 1,612 | -0.04(-0.11%) |
Jun 27, 2024 | 40.62 | 40.80 | 40.62 | 40.76 | 3,725 | +0.71(+1.78%) |
Jun 26, 2024 | 39.92 | 40.09 | 39.92 | 40.05 | 1,153 | +0.13(+0.31%) |
Jun 25, 2024 | 39.90 | 39.96 | 39.70 | 39.92 | 3,629 | +0.20(+0.50%) |
Jun 24, 2024 | 39.89 | 39.92 | 39.70 | 39.72 | 4,052 | +0.10(+0.26%) |
Jun 21, 2024 | 39.59 | 39.64 | 39.57 | 39.62 | 1,310 | -0.05(-0.13%) |
Jun 20, 2024 | 39.57 | 39.73 | 39.57 | 39.67 | 4,244 | -0.15(-0.37%) |
Jun 18, 2024 | 39.77 | 39.88 | 39.74 | 39.82 | 3,209 | +0.25(+0.63%) |
Jun 17, 2024 | 39.65 | 39.65 | 39.57 | 39.57 | 1,802 | +0.13(+0.32%) |
Jun 14, 2024 | 39.18 | 39.45 | 39.17 | 39.45 | 1,480 | +0.12(+0.30%) |
Jun 13, 2024 | 39.47 | 39.48 | 39.28 | 39.33 | 2,521 | +0.15(+0.38%) |
Jun 12, 2024 | 39.28 | 39.28 | 39.16 | 39.18 | 2,519 | +0.41(+1.07%) |
Jun 11, 2024 | 38.75 | 38.77 | 38.60 | 38.77 | 3,253 | -0.08(-0.19%) |
Jun 10, 2024 | 38.76 | 38.91 | 38.70 | 38.84 | 3,155 | +0.06(+0.16%) |
Jun 07, 2024 | 39.08 | 39.08 | 38.78 | 38.78 | 12,797 | +0.52(+1.35%) |
Jun 06, 2024 | 38.23 | 38.29 | 38.14 | 38.26 | 5,387 | +0.63(+1.68%) |
Jun 05, 2024 | 37.32 | 37.80 | 37.32 | 37.63 | 3,054 | +1.33(+3.67%) |
Jun 04, 2024 | 36.09 | 36.47 | 36.00 | 36.30 | 5,610 | -1.59(-4.21%) |
Jun 03, 2024 | 37.93 | 38.20 | 37.69 | 37.89 | 6,763 | +0.61(+1.63%) |
May 31, 2024 | 37.26 | 37.28 | 37.00 | 37.28 | 4,398 | -0.13(-0.35%) |
May 30, 2024 | 37.65 | 37.65 | 37.31 | 37.41 | 2,126 | -0.23(-0.62%) |
May 29, 2024 | 37.79 | 37.79 | 37.60 | 37.65 | 9,073 | -0.25(-0.67%) |
May 28, 2024 | 38.11 | 38.11 | 37.90 | 37.90 | 1,704 | -0.45(-1.18%) |
May 24, 2024 | 38.44 | 38.44 | 38.35 | 38.35 | 2,001 | +0.12(+0.33%) |
May 23, 2024 | 38.55 | 38.55 | 38.23 | 38.23 | 1,962 | +0.27(+0.71%) |
May 22, 2024 | 38.01 | 38.09 | 37.89 | 37.96 | 3,238 | +0.07(+0.19%) |
May 21, 2024 | 38.03 | 38.03 | 37.82 | 37.89 | 1,757 | -0.45(-1.17%) |
May 20, 2024 | 38.32 | 38.39 | 38.25 | 38.34 | 3,013 | +0.12(+0.31%) |
May 17, 2024 | 38.14 | 38.22 | 37.74 | 38.22 | 7,972 | +0.21(+0.55%) |
May 16, 2024 | 38.07 | 38.08 | 37.93 | 38.01 | 9,385 | +0.25(+0.66%) |
May 15, 2024 | 37.60 | 37.76 | 37.51 | 37.76 | 2,611 | +0.38(+1.00%) |
May 14, 2024 | 37.22 | 37.39 | 37.22 | 37.39 | 2,099 | +0.21(+0.57%) |
May 13, 2024 | 37.16 | 37.17 | 37.16 | 37.17 | 752 | +0.28(+0.75%) |
May 10, 2024 | 37.08 | 37.08 | 36.88 | 36.90 | 3,696 | -0.15(-0.41%) |
May 09, 2024 | 37.00 | 37.05 | 37.00 | 37.05 | 2,803 | -0.21(-0.57%) |
May 08, 2024 | 37.28 | 37.30 | 37.25 | 37.26 | 824 | -0.05(-0.13%) |
May 07, 2024 | 37.50 | 37.50 | 37.23 | 37.31 | 6,735 | -0.24(-0.63%) |
May 06, 2024 | 37.59 | 37.59 | 37.46 | 37.55 | 2,447 | -0.21(-0.56%) |
May 03, 2024 | 37.76 | 37.76 | 37.63 | 37.76 | 1,727 | -0.22(-0.57%) |
May 02, 2024 | 37.68 | 37.98 | 37.67 | 37.98 | 1,311 | +0.55(+1.46%) |