Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 39.84 | 39.87 | 39.76 | 39.83 | 444,835 | -0.04(-0.10%) |
Jul 08, 2024 | 39.84 | 39.88 | 39.81 | 39.87 | 133,886 | +0.04(+0.10%) |
Jul 05, 2024 | 39.78 | 39.85 | 39.74 | 39.83 | 180,223 | +0.17(+0.43%) |
Jul 03, 2024 | 39.54 | 39.67 | 39.52 | 39.66 | 139,572 | +0.20(+0.52%) |
Jul 02, 2024 | 39.48 | 39.49 | 39.40 | 39.45 | 222,376 | +0.09(+0.22%) |
Jul 01, 2024 | 39.41 | 39.48 | 39.35 | 39.37 | 242,177 | -0.18(-0.45%) |
Jun 28, 2024 | 39.79 | 39.81 | 39.55 | 39.55 | 204,485 | -0.15(-0.38%) |
Jun 27, 2024 | 39.69 | 39.75 | 39.66 | 39.70 | 409,124 | +0.10(+0.25%) |
Jun 26, 2024 | 39.68 | 39.68 | 39.60 | 39.60 | 225,196 | -0.21(-0.54%) |
Jun 25, 2024 | 39.81 | 39.83 | 39.77 | 39.81 | 326,073 | -0.01(-0.01%) |
Jun 24, 2024 | 39.75 | 39.82 | 39.70 | 39.82 | 327,134 | +0.06(+0.15%) |
Jun 21, 2024 | 39.80 | 39.82 | 39.69 | 39.76 | 260,063 | +0.02(+0.04%) |
Jun 20, 2024 | 39.68 | 39.75 | 39.65 | 39.74 | 187,980 | -0.05(-0.14%) |
Jun 18, 2024 | 39.69 | 39.82 | 39.69 | 39.80 | 334,245 | +0.14(+0.35%) |
Jun 17, 2024 | 39.62 | 39.67 | 39.62 | 39.66 | 164,307 | -0.13(-0.33%) |
Jun 14, 2024 | 39.79 | 39.83 | 39.76 | 39.79 | 176,718 | +0.09(+0.23%) |
Jun 13, 2024 | 39.66 | 39.76 | 39.64 | 39.70 | 192,978 | +0.18(+0.45%) |
Jun 12, 2024 | 39.65 | 39.71 | 39.52 | 39.52 | 337,451 | +0.16(+0.40%) |
Jun 11, 2024 | 39.26 | 39.37 | 39.24 | 39.36 | 220,238 | +0.14(+0.36%) |
Jun 10, 2024 | 39.24 | 39.25 | 39.19 | 39.22 | 137,480 | -0.07(-0.18%) |
Jun 07, 2024 | 39.34 | 39.36 | 39.28 | 39.29 | 203,673 | -0.32(-0.80%) |
Jun 06, 2024 | 39.56 | 39.62 | 39.54 | 39.61 | 151,525 | +0.04(+0.10%) |
Jun 05, 2024 | 39.49 | 39.59 | 39.42 | 39.57 | 349,319 | +0.14(+0.35%) |
Jun 04, 2024 | 39.38 | 39.48 | 39.36 | 39.43 | 200,081 | +0.16(+0.41%) |
Jun 03, 2024 | 39.13 | 39.28 | 39.13 | 39.27 | 329,925 | +0.17(+0.43%) |
May 31, 2024 | 39.02 | 39.11 | 39.02 | 39.10 | 237,958 | +0.15(+0.38%) |
May 30, 2024 | 38.94 | 38.99 | 38.92 | 38.95 | 312,306 | +0.13(+0.33%) |
May 29, 2024 | 38.89 | 38.90 | 38.79 | 38.82 | 310,335 | -0.15(-0.38%) |
May 28, 2024 | 39.17 | 39.18 | 38.97 | 38.97 | 178,594 | -0.17(-0.43%) |
May 24, 2024 | 39.07 | 39.14 | 39.06 | 39.14 | 252,275 | +0.06(+0.15%) |
May 23, 2024 | 39.21 | 39.21 | 39.05 | 39.08 | 162,743 | -0.12(-0.30%) |
May 22, 2024 | 39.18 | 39.24 | 39.17 | 39.20 | 188,529 | -0.04(-0.10%) |
May 21, 2024 | 39.24 | 39.27 | 39.23 | 39.24 | 213,736 | +0.07(+0.18%) |
May 20, 2024 | 39.17 | 39.20 | 39.16 | 39.17 | 278,528 | -0.04(-0.10%) |
May 17, 2024 | 39.27 | 39.28 | 39.20 | 39.21 | 257,558 | -0.09(-0.23%) |
May 16, 2024 | 39.38 | 39.38 | 39.29 | 39.30 | 156,573 | -0.06(-0.15%) |
May 15, 2024 | 39.33 | 39.40 | 39.28 | 39.36 | 209,232 | +0.28(+0.71%) |
May 14, 2024 | 39.12 | 39.13 | 39.07 | 39.08 | 262,484 | +0.05(+0.13%) |
May 13, 2024 | 39.07 | 39.09 | 39.03 | 39.03 | 264,326 | +0.03(+0.08%) |
May 10, 2024 | 39.06 | 39.07 | 38.98 | 39.00 | 647,287 | -0.12(-0.30%) |
May 09, 2024 | 39.01 | 39.13 | 39.00 | 39.12 | 238,543 | +0.09(+0.23%) |
May 08, 2024 | 39.04 | 39.06 | 39.01 | 39.03 | 219,788 | +0.03(+0.08%) |
May 07, 2024 | 39.13 | 39.17 | 38.97 | 39.00 | 504,446 | -0.03(-0.08%) |
May 06, 2024 | 38.99 | 39.04 | 38.96 | 39.03 | 353,541 | +0.05(+0.13%) |
May 03, 2024 | 39.03 | 39.03 | 38.90 | 38.98 | 685,393 | +0.19(+0.50%) |
May 02, 2024 | 38.62 | 38.79 | 38.61 | 38.79 | 701,119 | +0.16(+0.42%) |