Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.48 | 41.49 | 41.01 | 41.06 | 19,460 | -0.38(-0.92%) |
Jul 18, 2024 | 41.85 | 42.46 | 41.32 | 41.44 | 68,591 | -0.45(-1.07%) |
Jul 17, 2024 | 41.86 | 42.68 | 41.86 | 41.89 | 110,185 | -0.42(-0.99%) |
Jul 16, 2024 | 41.00 | 42.45 | 41.00 | 42.31 | 2,429,683 | +1.55(+3.80%) |
Jul 15, 2024 | 40.35 | 41.13 | 40.35 | 40.76 | 57,116 | +0.57(+1.42%) |
Jul 12, 2024 | 40.25 | 40.46 | 40.08 | 40.19 | 109,958 | +0.38(+0.95%) |
Jul 11, 2024 | 39.26 | 39.88 | 39.13 | 39.81 | 33,726 | +1.22(+3.16%) |
Jul 10, 2024 | 38.47 | 38.61 | 38.30 | 38.59 | 40,919 | +0.37(+0.98%) |
Jul 09, 2024 | 38.46 | 38.59 | 38.22 | 38.22 | 40,004 | -0.30(-0.79%) |
Jul 08, 2024 | 38.61 | 38.84 | 38.39 | 38.52 | 19,776 | +0.18(+0.47%) |
Jul 05, 2024 | 38.70 | 38.70 | 38.27 | 38.34 | 13,038 | -0.37(-0.96%) |
Jul 03, 2024 | 38.74 | 39.02 | 38.71 | 38.71 | 11,288 | -0.09(-0.23%) |
Jul 02, 2024 | 38.71 | 38.86 | 38.68 | 38.80 | 23,908 | +0.09(+0.23%) |
Jul 01, 2024 | 38.96 | 39.15 | 38.51 | 38.71 | 20,996 | -0.16(-0.41%) |
Jun 28, 2024 | 38.79 | 39.09 | 38.58 | 38.87 | 20,205 | +0.33(+0.86%) |
Jun 27, 2024 | 38.33 | 38.54 | 38.32 | 38.54 | 24,787 | +0.14(+0.36%) |
Jun 26, 2024 | 38.40 | 38.50 | 38.31 | 38.40 | 36,222 | -0.13(-0.34%) |
Jun 25, 2024 | 38.83 | 38.83 | 38.36 | 38.53 | 80,192 | -0.23(-0.59%) |
Jun 24, 2024 | 38.49 | 39.02 | 38.49 | 38.76 | 34,127 | +0.20(+0.53%) |
Jun 21, 2024 | 38.67 | 38.71 | 38.43 | 38.56 | 41,021 | -0.21(-0.54%) |
Jun 20, 2024 | 38.92 | 39.14 | 38.68 | 38.77 | 77,204 | -0.18(-0.46%) |
Jun 18, 2024 | 38.95 | 39.10 | 38.82 | 38.95 | 38,266 | +0.02(+0.05%) |
Jun 17, 2024 | 38.45 | 38.94 | 38.28 | 38.92 | 25,510 | +0.47(+1.23%) |
Jun 14, 2024 | 38.65 | 38.71 | 38.37 | 38.45 | 10,478 | -0.64(-1.64%) |
Jun 13, 2024 | 39.47 | 39.47 | 38.79 | 39.09 | 22,996 | -0.43(-1.09%) |
Jun 12, 2024 | 39.70 | 40.21 | 39.41 | 39.52 | 40,615 | +0.54(+1.38%) |
Jun 11, 2024 | 38.92 | 39.05 | 38.65 | 38.98 | 49,314 | -0.19(-0.48%) |
Jun 10, 2024 | 38.95 | 39.17 | 38.76 | 39.17 | 62,806 | -0.11(-0.28%) |
Jun 07, 2024 | 39.59 | 39.59 | 39.24 | 39.28 | 45,357 | -0.37(-0.93%) |
Jun 06, 2024 | 39.78 | 39.78 | 39.56 | 39.65 | 100,175 | -0.15(-0.38%) |
Jun 05, 2024 | 39.67 | 39.81 | 39.38 | 39.80 | 20,026 | +0.42(+1.06%) |
Jun 04, 2024 | 39.87 | 39.87 | 39.30 | 39.38 | 19,077 | -0.76(-1.88%) |
Jun 03, 2024 | 40.96 | 40.96 | 40.03 | 40.14 | 24,534 | -0.43(-1.06%) |
May 31, 2024 | 40.01 | 40.57 | 40.01 | 40.57 | 32,431 | +0.58(+1.45%) |
May 30, 2024 | 39.46 | 40.13 | 39.46 | 39.99 | 22,875 | +0.45(+1.13%) |
May 29, 2024 | 39.63 | 39.69 | 39.48 | 39.54 | 18,360 | -0.47(-1.17%) |
May 28, 2024 | 40.11 | 40.28 | 39.84 | 40.01 | 30,976 | -0.14(-0.35%) |
May 24, 2024 | 39.99 | 40.15 | 39.97 | 40.15 | 9,441 | +0.43(+1.08%) |
May 23, 2024 | 40.23 | 40.23 | 39.56 | 39.72 | 53,334 | -0.50(-1.24%) |
May 22, 2024 | 40.56 | 40.56 | 40.04 | 40.22 | 33,739 | -0.31(-0.76%) |
May 21, 2024 | 40.27 | 40.58 | 40.27 | 40.53 | 24,848 | +0.07(+0.18%) |
May 20, 2024 | 40.39 | 40.73 | 40.39 | 40.46 | 32,614 | +0.08(+0.20%) |
May 17, 2024 | 40.30 | 40.47 | 40.30 | 40.38 | 10,807 | +0.01(+0.01%) |
May 16, 2024 | 40.52 | 40.52 | 40.35 | 40.37 | 17,581 | -0.25(-0.61%) |
May 15, 2024 | 40.77 | 40.89 | 40.47 | 40.62 | 34,707 | +0.13(+0.33%) |
May 14, 2024 | 40.40 | 40.49 | 40.29 | 40.49 | 11,963 | +0.47(+1.17%) |
May 13, 2024 | 40.17 | 40.35 | 39.98 | 40.02 | 20,314 | +0.01(+0.03%) |
May 10, 2024 | 40.32 | 40.33 | 39.79 | 40.01 | 32,144 | -0.28(-0.70%) |
May 09, 2024 | 39.85 | 40.30 | 39.85 | 40.30 | 25,262 | +0.33(+0.84%) |
May 08, 2024 | 39.84 | 39.96 | 39.73 | 39.96 | 16,872 | -0.13(-0.33%) |
May 07, 2024 | 40.17 | 40.39 | 40.09 | 40.09 | 21,933 | +0.06(+0.15%) |
May 06, 2024 | 40.07 | 40.19 | 39.89 | 40.03 | 25,996 | +0.41(+1.03%) |
May 03, 2024 | 40.03 | 40.03 | 39.62 | 39.62 | 19,752 | +0.13(+0.33%) |
May 02, 2024 | 39.13 | 39.52 | 39.13 | 39.49 | 18,928 | +0.54(+1.38%) |