Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 41.15 | 41.50 | 40.62 | 40.64 | 343,994 | -0.55(-1.34%) |
Jul 17, 2024 | 40.34 | 41.44 | 40.27 | 41.19 | 489,632 | +0.76(+1.88%) |
Jul 16, 2024 | 40.26 | 40.72 | 40.16 | 40.43 | 329,699 | +0.40(+1.00%) |
Jul 15, 2024 | 40.32 | 40.48 | 39.91 | 40.03 | 351,340 | -0.19(-0.47%) |
Jul 12, 2024 | 40.35 | 40.58 | 40.13 | 40.22 | 335,361 | +0.10(+0.25%) |
Jul 11, 2024 | 40.03 | 40.40 | 39.73 | 40.12 | 341,266 | +0.59(+1.49%) |
Jul 10, 2024 | 39.23 | 39.70 | 39.06 | 39.53 | 318,648 | +0.35(+0.89%) |
Jul 09, 2024 | 39.28 | 39.53 | 39.09 | 39.18 | 374,085 | -0.21(-0.53%) |
Jul 08, 2024 | 39.22 | 39.87 | 39.22 | 39.39 | 304,666 | +0.20(+0.51%) |
Jul 05, 2024 | 39.74 | 39.94 | 39.03 | 39.19 | 378,319 | -0.73(-1.83%) |
Jul 03, 2024 | 40.16 | 40.27 | 39.83 | 39.92 | 152,941 | -0.07(-0.18%) |
Jul 02, 2024 | 40.07 | 40.08 | 39.75 | 39.99 | 322,019 | -0.03(-0.07%) |
Jul 01, 2024 | 40.19 | 40.35 | 39.65 | 40.02 | 389,449 | -0.17(-0.42%) |
Jun 28, 2024 | 40.51 | 40.51 | 39.74 | 40.19 | 681,777 | -0.29(-0.72%) |
Jun 27, 2024 | 40.46 | 40.58 | 40.04 | 40.48 | 367,493 | +0.10(+0.25%) |
Jun 26, 2024 | 40.26 | 40.75 | 39.85 | 40.38 | 370,258 | -0.26(-0.64%) |
Jun 25, 2024 | 40.38 | 40.70 | 40.15 | 40.64 | 449,783 | +0.51(+1.27%) |
Jun 24, 2024 | 39.91 | 40.41 | 39.91 | 40.13 | 471,373 | +0.32(+0.80%) |
Jun 21, 2024 | 40.20 | 40.39 | 39.68 | 39.81 | 975,636 | -0.39(-0.97%) |
Jun 20, 2024 | 39.24 | 40.23 | 39.24 | 40.20 | 421,541 | +0.69(+1.75%) |
Jun 18, 2024 | 39.13 | 39.60 | 39.08 | 39.51 | 317,808 | +0.23(+0.59%) |
Jun 17, 2024 | 38.33 | 39.42 | 38.33 | 39.28 | 285,570 | +0.89(+2.32%) |
Jun 14, 2024 | 38.25 | 38.60 | 38.14 | 38.39 | 310,717 | -0.23(-0.60%) |
Jun 13, 2024 | 38.52 | 38.95 | 38.38 | 38.62 | 297,387 | +0.10(+0.26%) |
Jun 12, 2024 | 39.16 | 39.16 | 38.38 | 38.52 | 310,541 | -0.11(-0.28%) |
Jun 11, 2024 | 37.90 | 38.68 | 37.65 | 38.63 | 279,020 | +0.41(+1.07%) |
Jun 10, 2024 | 38.49 | 38.61 | 37.99 | 38.22 | 298,112 | -0.66(-1.70%) |
Jun 07, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 227,160 | -0.14(-0.36%) |
Jun 06, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 294,838 | +0.32(+0.83%) |
Jun 05, 2024 | 39.18 | 39.18 | 38.27 | 38.70 | 318,650 | -0.39(-0.99%) |
Jun 04, 2024 | 38.85 | 39.25 | 38.52 | 39.09 | 317,315 | +0.21(+0.54%) |
Jun 03, 2024 | 38.46 | 39.14 | 38.33 | 38.88 | 356,908 | +0.45(+1.17%) |
May 31, 2024 | 37.86 | 38.46 | 37.59 | 38.43 | 433,678 | +0.82(+2.17%) |
May 30, 2024 | 36.53 | 37.61 | 36.42 | 37.61 | 619,829 | +1.29(+3.57%) |
May 29, 2024 | 36.24 | 36.51 | 35.98 | 36.32 | 533,281 | -0.16(-0.44%) |
May 28, 2024 | 38.78 | 38.78 | 36.45 | 36.48 | 638,140 | -2.32(-5.98%) |
May 24, 2024 | 39.75 | 39.75 | 38.67 | 38.80 | 353,357 | -0.81(-2.04%) |
May 23, 2024 | 40.04 | 40.23 | 39.39 | 39.61 | 420,500 | -0.54(-1.34%) |
May 22, 2024 | 39.81 | 40.19 | 39.66 | 40.14 | 360,000 | +0.16(+0.40%) |
May 21, 2024 | 39.44 | 40.02 | 39.36 | 39.98 | 306,743 | +0.51(+1.29%) |
May 20, 2024 | 40.17 | 40.17 | 39.47 | 39.48 | 374,313 | -0.75(-1.86%) |
May 17, 2024 | 40.32 | 40.33 | 39.92 | 40.22 | 449,271 | -0.04(-0.10%) |
May 16, 2024 | 40.30 | 40.47 | 40.12 | 40.26 | 382,838 | -0.01(-0.02%) |
May 15, 2024 | 41.04 | 41.04 | 40.25 | 40.27 | 341,010 | -0.71(-1.73%) |
May 14, 2024 | 40.75 | 41.08 | 40.55 | 40.98 | 288,654 | +0.56(+1.38%) |
May 13, 2024 | 39.96 | 40.60 | 39.85 | 40.42 | 381,066 | +0.61(+1.53%) |
May 10, 2024 | 39.15 | 39.90 | 38.85 | 39.82 | 423,675 | +0.71(+1.81%) |
May 09, 2024 | 39.00 | 39.14 | 38.34 | 39.11 | 585,073 | +0.43(+1.11%) |
May 08, 2024 | 38.85 | 39.11 | 37.08 | 38.68 | 704,465 | +1.22(+3.24%) |
May 07, 2024 | 37.50 | 37.78 | 37.33 | 37.46 | 379,873 | +0.09(+0.24%) |
May 06, 2024 | 37.90 | 37.91 | 37.07 | 37.38 | 301,148 | -0.30(-0.79%) |
May 03, 2024 | 38.14 | 38.24 | 37.52 | 37.67 | 238,337 | -0.15(-0.39%) |
May 02, 2024 | 37.63 | 38.01 | 37.21 | 37.82 | 416,240 | +0.44(+1.17%) |