Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 40.15 | 40.17 | 39.83 | 39.93 | 283,873 | -0.68(-1.67%) |
Jul 16, 2024 | 40.50 | 40.63 | 40.44 | 40.61 | 144,087 | +0.15(+0.37%) |
Jul 15, 2024 | 40.71 | 40.72 | 40.42 | 40.46 | 50,241 | -0.35(-0.86%) |
Jul 12, 2024 | 40.66 | 40.97 | 40.66 | 40.81 | 30,347 | +0.33(+0.82%) |
Jul 11, 2024 | 40.75 | 40.75 | 40.40 | 40.48 | 25,925 | +0.12(+0.30%) |
Jul 10, 2024 | 40.18 | 40.41 | 40.04 | 40.36 | 72,075 | +0.46(+1.15%) |
Jul 09, 2024 | 40.02 | 40.02 | 39.78 | 39.90 | 47,998 | -0.12(-0.30%) |
Jul 08, 2024 | 40.21 | 40.21 | 39.96 | 40.02 | 34,403 | -0.02(-0.05%) |
Jul 05, 2024 | 40.05 | 40.13 | 39.80 | 40.04 | 35,175 | +0.39(+0.98%) |
Jul 03, 2024 | 39.50 | 39.73 | 39.50 | 39.65 | 87,459 | +0.50(+1.27%) |
Jul 02, 2024 | 38.90 | 39.16 | 38.89 | 39.15 | 52,901 | +0.07(+0.18%) |
Jul 01, 2024 | 39.25 | 39.25 | 38.97 | 39.08 | 25,047 | +0.00(+0.00%) |
Jun 28, 2024 | 39.16 | 39.16 | 38.91 | 39.08 | 21,994 | +0.02(+0.05%) |
Jun 27, 2024 | 39.15 | 39.25 | 39.01 | 39.06 | 77,523 | +0.07(+0.18%) |
Jun 26, 2024 | 38.96 | 39.07 | 38.92 | 38.99 | 41,295 | -0.31(-0.79%) |
Jun 25, 2024 | 39.14 | 39.32 | 39.05 | 39.30 | 55,225 | +0.05(+0.14%) |
Jun 24, 2024 | 39.19 | 39.44 | 39.19 | 39.24 | 40,684 | +0.11(+0.28%) |
Jun 21, 2024 | 39.12 | 39.21 | 39.08 | 39.14 | 51,858 | -0.19(-0.48%) |
Jun 20, 2024 | 39.42 | 39.50 | 39.21 | 39.32 | 32,309 | +0.08(+0.20%) |
Jun 18, 2024 | 39.19 | 39.40 | 39.16 | 39.24 | 132,751 | +0.21(+0.53%) |
Jun 17, 2024 | 38.71 | 39.04 | 38.63 | 39.04 | 165,364 | +0.28(+0.72%) |
Jun 14, 2024 | 38.62 | 38.78 | 38.53 | 38.76 | 39,680 | -0.22(-0.57%) |
Jun 13, 2024 | 39.24 | 39.24 | 38.88 | 38.98 | 267,521 | -0.42(-1.06%) |
Jun 12, 2024 | 39.49 | 39.66 | 39.32 | 39.40 | 30,563 | +0.56(+1.45%) |
Jun 11, 2024 | 38.79 | 38.91 | 38.61 | 38.84 | 20,284 | -0.27(-0.69%) |
Jun 10, 2024 | 38.91 | 39.17 | 38.85 | 39.11 | 47,881 | +0.07(+0.18%) |
Jun 07, 2024 | 39.31 | 39.31 | 39.04 | 39.04 | 26,869 | -0.59(-1.48%) |
Jun 06, 2024 | 39.44 | 39.65 | 39.44 | 39.62 | 111,019 | +0.24(+0.61%) |
Jun 05, 2024 | 39.15 | 39.41 | 39.07 | 39.38 | 35,169 | +0.58(+1.48%) |
Jun 04, 2024 | 38.80 | 38.85 | 38.62 | 38.81 | 34,396 | -0.11(-0.28%) |
Jun 03, 2024 | 39.04 | 39.07 | 38.76 | 38.92 | 42,627 | +0.05(+0.13%) |
May 31, 2024 | 38.82 | 38.87 | 38.54 | 38.87 | 207,147 | +0.04(+0.11%) |
May 30, 2024 | 38.75 | 38.92 | 38.71 | 38.82 | 44,969 | +0.20(+0.53%) |
May 29, 2024 | 38.89 | 38.89 | 38.62 | 38.62 | 51,368 | -0.72(-1.84%) |
May 28, 2024 | 39.43 | 39.43 | 39.21 | 39.34 | 31,589 | -0.06(-0.15%) |
May 24, 2024 | 39.24 | 39.51 | 39.24 | 39.40 | 38,978 | +0.24(+0.61%) |
May 23, 2024 | 39.65 | 39.72 | 39.07 | 39.17 | 33,382 | -0.10(-0.25%) |
May 22, 2024 | 39.35 | 39.37 | 39.12 | 39.26 | 47,679 | -0.28(-0.70%) |
May 21, 2024 | 39.52 | 39.57 | 39.48 | 39.54 | 40,351 | -0.14(-0.35%) |
May 20, 2024 | 39.62 | 39.78 | 39.57 | 39.68 | 36,086 | +0.06(+0.14%) |
May 17, 2024 | 39.46 | 39.64 | 39.40 | 39.63 | 48,438 | +0.15(+0.39%) |
May 16, 2024 | 39.53 | 39.59 | 39.47 | 39.47 | 41,087 | -0.13(-0.33%) |
May 15, 2024 | 39.34 | 39.63 | 39.27 | 39.60 | 36,012 | +0.52(+1.32%) |
May 14, 2024 | 39.01 | 39.10 | 38.94 | 39.09 | 54,270 | +0.37(+0.95%) |
May 13, 2024 | 38.76 | 38.87 | 38.71 | 38.72 | 40,403 | -0.03(-0.08%) |
May 10, 2024 | 38.90 | 39.01 | 38.73 | 38.75 | 58,488 | -0.03(-0.08%) |
May 09, 2024 | 38.51 | 38.85 | 38.51 | 38.78 | 51,521 | +0.23(+0.61%) |
May 08, 2024 | 38.43 | 38.55 | 38.41 | 38.54 | 30,415 | +0.07(+0.19%) |
May 07, 2024 | 38.54 | 38.61 | 38.46 | 38.47 | 20,839 | +0.14(+0.36%) |
May 06, 2024 | 38.17 | 38.36 | 38.17 | 38.33 | 39,135 | +0.30(+0.78%) |
May 03, 2024 | 38.07 | 38.08 | 37.87 | 38.03 | 37,706 | +0.38(+1.00%) |
May 02, 2024 | 37.47 | 37.75 | 37.37 | 37.66 | 137,692 | +0.55(+1.47%) |