Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 39.20 | 39.20 | 38.81 | 38.81 | 429 | -0.59(-1.49%) |
Jul 29, 2024 | 40.15 | 40.15 | 39.40 | 39.40 | 505 | +0.11(+0.29%) |
Jul 26, 2024 | 39.10 | 39.28 | 38.52 | 39.28 | 2,542 | +2.02(+5.43%) |
Jul 25, 2024 | 37.27 | 37.28 | 37.06 | 37.26 | 4,079 | -2.38(-6.00%) |
Jul 24, 2024 | 40.94 | 40.94 | 39.64 | 39.64 | 1,869 | -0.79(-1.96%) |
Jul 23, 2024 | 40.69 | 40.76 | 40.10 | 40.43 | 1,466 | -0.82(-1.99%) |
Jul 22, 2024 | 40.59 | 41.25 | 40.59 | 41.25 | 440 | -0.16(-0.38%) |
Jul 19, 2024 | 39.74 | 41.41 | 39.74 | 41.41 | 525 | +1.71(+4.31%) |
Jul 18, 2024 | 39.46 | 39.70 | 39.46 | 39.70 | 344 | -0.29(-0.74%) |
Jul 17, 2024 | 40.38 | 40.38 | 39.99 | 39.99 | 2,150 | -0.52(-1.29%) |
Jul 16, 2024 | 39.75 | 40.51 | 39.71 | 40.51 | 3,281 | +0.84(+2.13%) |
Jul 15, 2024 | 39.05 | 39.67 | 39.05 | 39.67 | 1,881 | +3.40(+9.37%) |
Jul 12, 2024 | 36.38 | 36.58 | 36.27 | 36.27 | 754 | +0.18(+0.50%) |
Jul 11, 2024 | 36.88 | 36.88 | 36.09 | 36.09 | 3,666 | +0.00(+0.01%) |
Jul 10, 2024 | 35.79 | 36.66 | 35.79 | 36.08 | 3,297 | +0.25(+0.71%) |
Jul 09, 2024 | 35.40 | 35.86 | 35.40 | 35.83 | 3,669 | +0.72(+2.04%) |
Jul 08, 2024 | 35.55 | 35.55 | 34.40 | 35.11 | 1,533 | +0.20(+0.57%) |
Jul 05, 2024 | 34.55 | 34.97 | 34.37 | 34.92 | 10,774 | -3.42(-8.92%) |
Jul 03, 2024 | 38.21 | 38.33 | 38.09 | 38.33 | 1,031 | -1.12(-2.84%) |
Jul 02, 2024 | 39.47 | 39.47 | 39.45 | 39.45 | 505 | -0.73(-1.83%) |
Jul 01, 2024 | 40.30 | 40.30 | 40.19 | 40.19 | 2,387 | +1.41(+3.62%) |
Jun 28, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 176 | -0.93(-2.33%) |
Jun 27, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 206 | +0.45(+1.14%) |
Jun 26, 2024 | 39.24 | 39.26 | 39.24 | 39.26 | 375 | -0.32(-0.81%) |
Jun 25, 2024 | 39.10 | 39.58 | 38.94 | 39.58 | 7,420 | +1.59(+4.20%) |
Jun 24, 2024 | 38.56 | 38.56 | 37.99 | 37.99 | 4,256 | -2.94(-7.18%) |
Jun 21, 2024 | 40.24 | 40.92 | 40.24 | 40.92 | 1,674 | -0.14(-0.34%) |
Jun 20, 2024 | 41.17 | 41.17 | 40.98 | 41.07 | 1,679 | +1.18(+2.95%) |
Jun 18, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 138 | -1.68(-4.05%) |
Jun 17, 2024 | 41.17 | 41.70 | 41.17 | 41.57 | 3,265 | +1.45(+3.62%) |
Jun 14, 2024 | 40.74 | 40.74 | 40.12 | 40.12 | 585 | -0.93(-2.26%) |
Jun 13, 2024 | 40.96 | 41.05 | 40.96 | 41.05 | 387 | -0.44(-1.07%) |
Jun 12, 2024 | 42.65 | 42.65 | 41.49 | 41.49 | 1,002 | +0.19(+0.46%) |
Jun 11, 2024 | 41.14 | 41.59 | 40.74 | 41.30 | 2,814 | -1.82(-4.23%) |
Jun 10, 2024 | 43.08 | 43.66 | 43.08 | 43.12 | 2,220 | -0.14(-0.31%) |
Jun 07, 2024 | 44.73 | 44.93 | 43.26 | 43.26 | 1,034 | -1.17(-2.64%) |
Jun 06, 2024 | 44.89 | 44.89 | 44.43 | 44.43 | 509 | -0.92(-2.04%) |
Jun 05, 2024 | 44.70 | 45.35 | 44.30 | 45.35 | 4,610 | +0.88(+1.97%) |
Jun 04, 2024 | 44.57 | 44.83 | 44.48 | 44.48 | 3,742 | +0.49(+1.12%) |
Jun 03, 2024 | 45.11 | 45.11 | 43.84 | 43.98 | 7,157 | +0.07(+0.16%) |
May 31, 2024 | 43.55 | 43.91 | 43.55 | 43.91 | 3,255 | +0.02(+0.04%) |
May 30, 2024 | 44.02 | 44.43 | 43.89 | 43.89 | 1,944 | +0.36(+0.82%) |
May 29, 2024 | 44.17 | 44.17 | 43.47 | 43.54 | 930 | -0.97(-2.18%) |
May 28, 2024 | 44.42 | 44.50 | 43.75 | 44.50 | 1,205 | +0.63(+1.44%) |
May 24, 2024 | 43.44 | 43.87 | 43.44 | 43.87 | 1,670 | -0.04(-0.09%) |
May 23, 2024 | 44.32 | 44.32 | 43.44 | 43.91 | 1,982 | -0.11(-0.24%) |
May 22, 2024 | 44.13 | 44.41 | 43.88 | 44.01 | 2,594 | +0.26(+0.60%) |
May 21, 2024 | 44.69 | 44.91 | 43.75 | 43.75 | 3,729 | +2.13(+5.11%) |
May 20, 2024 | 38.06 | 41.62 | 37.99 | 41.62 | 991 | +3.55(+9.32%) |
May 17, 2024 | 37.75 | 38.38 | 37.62 | 38.08 | 6,030 | +1.55(+4.25%) |
May 16, 2024 | 36.97 | 36.97 | 36.52 | 36.52 | 2,275 | -0.78(-2.09%) |
May 15, 2024 | 36.58 | 37.37 | 36.58 | 37.30 | 4,933 | +1.92(+5.43%) |
May 14, 2024 | 35.64 | 35.68 | 35.22 | 35.38 | 11,841 | -0.85(-2.34%) |
May 13, 2024 | 36.41 | 36.41 | 35.99 | 36.23 | 2,009 | +0.94(+2.67%) |
May 10, 2024 | 37.07 | 37.07 | 35.09 | 35.28 | 2,454 | -1.37(-3.74%) |
May 09, 2024 | 36.13 | 36.66 | 35.88 | 36.66 | 908 | +0.26(+0.71%) |
May 08, 2024 | 36.48 | 36.63 | 36.40 | 36.40 | 921 | -0.62(-1.67%) |
May 07, 2024 | 37.63 | 37.63 | 36.82 | 37.02 | 4,983 | -0.22(-0.58%) |
May 06, 2024 | 37.20 | 37.24 | 37.20 | 37.24 | 1,785 | +0.11(+0.31%) |
May 03, 2024 | 36.67 | 37.18 | 36.67 | 37.12 | 1,777 | +1.23(+3.42%) |
May 02, 2024 | 35.61 | 35.89 | 35.61 | 35.89 | 952 | +1.06(+3.04%) |