Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.60 | 41.64 | 41.47 | 41.52 | 4,473 | -0.23(-0.54%) |
Jul 18, 2024 | 42.24 | 42.24 | 41.73 | 41.75 | 4,277 | -0.41(-0.96%) |
Jul 17, 2024 | 42.15 | 42.25 | 42.08 | 42.15 | 11,640 | -0.24(-0.56%) |
Jul 16, 2024 | 42.08 | 42.39 | 42.08 | 42.39 | 6,928 | +0.25(+0.59%) |
Jul 15, 2024 | 42.40 | 42.40 | 42.14 | 42.14 | 8,622 | -0.37(-0.87%) |
Jul 12, 2024 | 42.43 | 42.67 | 42.43 | 42.51 | 4,092 | +0.44(+1.05%) |
Jul 11, 2024 | 42.18 | 42.31 | 42.07 | 42.07 | 5,263 | +0.13(+0.32%) |
Jul 10, 2024 | 41.68 | 41.93 | 41.68 | 41.93 | 7,928 | +0.60(+1.45%) |
Jul 09, 2024 | 41.39 | 41.42 | 41.25 | 41.33 | 13,688 | -0.16(-0.39%) |
Jul 08, 2024 | 41.70 | 41.71 | 41.49 | 41.49 | 7,758 | -0.16(-0.37%) |
Jul 05, 2024 | 41.70 | 41.70 | 41.41 | 41.65 | 3,652 | +0.30(+0.73%) |
Jul 03, 2024 | 41.18 | 41.38 | 41.18 | 41.35 | 3,495 | +0.45(+1.10%) |
Jul 02, 2024 | 40.66 | 40.90 | 40.64 | 40.90 | 9,119 | +0.09(+0.21%) |
Jul 01, 2024 | 41.03 | 41.12 | 40.75 | 40.81 | 33,910 | +0.02(+0.05%) |
Jun 28, 2024 | 40.80 | 40.81 | 40.69 | 40.79 | 4,056 | +0.00(+0.00%) |
Jun 27, 2024 | 40.93 | 40.94 | 40.74 | 40.79 | 4,540 | -0.01(-0.02%) |
Jun 26, 2024 | 40.63 | 40.82 | 40.63 | 40.80 | 15,897 | -0.24(-0.60%) |
Jun 25, 2024 | 40.94 | 41.12 | 40.89 | 41.04 | 14,153 | +0.08(+0.21%) |
Jun 24, 2024 | 41.08 | 41.13 | 40.94 | 40.96 | 8,993 | +0.32(+0.79%) |
Jun 21, 2024 | 40.60 | 40.67 | 40.52 | 40.64 | 8,773 | -0.30(-0.74%) |
Jun 20, 2024 | 40.80 | 41.03 | 40.77 | 40.94 | 34,817 | +0.10(+0.23%) |
Jun 18, 2024 | 40.74 | 40.88 | 40.73 | 40.84 | 6,910 | +0.19(+0.46%) |
Jun 17, 2024 | 40.37 | 40.67 | 40.32 | 40.66 | 13,437 | +0.18(+0.45%) |
Jun 14, 2024 | 40.30 | 40.49 | 40.30 | 40.48 | 4,692 | -0.51(-1.25%) |
Jun 13, 2024 | 41.19 | 41.19 | 40.82 | 40.99 | 17,234 | -0.56(-1.34%) |
Jun 12, 2024 | 41.66 | 41.76 | 41.55 | 41.55 | 6,222 | +0.53(+1.30%) |
Jun 11, 2024 | 40.98 | 41.09 | 40.86 | 41.01 | 16,161 | -0.42(-1.03%) |
Jun 10, 2024 | 41.17 | 41.45 | 41.13 | 41.44 | 16,983 | +0.02(+0.04%) |
Jun 07, 2024 | 41.66 | 41.79 | 41.38 | 41.42 | 37,073 | -0.48(-1.15%) |
Jun 06, 2024 | 41.88 | 41.94 | 41.85 | 41.90 | 16,369 | +0.08(+0.19%) |
Jun 05, 2024 | 41.67 | 41.82 | 41.56 | 41.82 | 16,464 | +0.27(+0.64%) |
Jun 04, 2024 | 41.48 | 41.56 | 41.42 | 41.55 | 7,559 | -0.00(-0.01%) |
Jun 03, 2024 | 41.53 | 41.71 | 40.96 | 41.56 | 10,403 | +0.21(+0.51%) |
May 31, 2024 | 41.29 | 41.34 | 41.04 | 41.34 | 7,671 | +0.34(+0.83%) |
May 30, 2024 | 40.92 | 41.11 | 40.92 | 41.01 | 10,969 | +0.40(+0.98%) |
May 29, 2024 | 40.73 | 40.78 | 40.58 | 40.61 | 6,496 | -0.65(-1.57%) |
May 28, 2024 | 41.38 | 41.38 | 41.16 | 41.25 | 15,397 | -0.04(-0.09%) |
May 24, 2024 | 41.20 | 41.34 | 41.19 | 41.29 | 6,071 | +0.31(+0.75%) |
May 23, 2024 | 41.51 | 41.51 | 40.96 | 40.98 | 6,408 | -0.17(-0.40%) |
May 22, 2024 | 41.30 | 41.35 | 41.14 | 41.15 | 20,592 | -0.42(-1.01%) |
May 21, 2024 | 41.54 | 41.58 | 41.52 | 41.57 | 8,895 | -0.08(-0.19%) |
May 20, 2024 | 41.68 | 41.76 | 41.65 | 41.65 | 6,141 | +0.03(+0.08%) |
May 17, 2024 | 41.47 | 41.63 | 41.45 | 41.61 | 144,646 | +0.11(+0.27%) |
May 16, 2024 | 41.58 | 41.63 | 41.49 | 41.50 | 27,663 | -0.24(-0.57%) |
May 15, 2024 | 41.44 | 41.74 | 41.44 | 41.74 | 4,676 | +0.50(+1.22%) |
May 14, 2024 | 41.15 | 41.25 | 41.13 | 41.24 | 10,989 | +0.29(+0.70%) |
May 13, 2024 | 41.01 | 41.08 | 40.94 | 40.95 | 4,622 | -0.01(-0.01%) |
May 10, 2024 | 40.99 | 41.00 | 40.92 | 40.96 | 11,540 | +0.10(+0.25%) |
May 09, 2024 | 40.72 | 40.86 | 40.69 | 40.86 | 3,110 | +0.26(+0.64%) |
May 08, 2024 | 40.58 | 40.60 | 40.55 | 40.60 | 10,403 | -0.03(-0.08%) |
May 07, 2024 | 40.62 | 40.73 | 40.57 | 40.63 | 3,739 | +0.15(+0.37%) |
May 06, 2024 | 40.46 | 40.51 | 40.39 | 40.48 | 8,504 | +0.28(+0.69%) |
May 03, 2024 | 40.22 | 40.21 | 40.06 | 40.20 | 8,685 | +0.38(+0.95%) |
May 02, 2024 | 39.62 | 39.85 | 39.55 | 39.83 | 9,206 | +0.53(+1.34%) |