Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 39.39 | 39.56 | 39.39 | 39.49 | 4,124 | +0.04(+0.10%) |
Jul 29, 2024 | 39.61 | 39.61 | 39.37 | 39.45 | 1,232 | -0.10(-0.25%) |
Jul 26, 2024 | 39.64 | 39.65 | 39.50 | 39.55 | 2,953 | +0.04(+0.11%) |
Jul 25, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 350 | +0.08(+0.20%) |
Jul 24, 2024 | 39.60 | 39.60 | 39.43 | 39.43 | 352 | -0.14(-0.34%) |
Jul 23, 2024 | 39.49 | 39.65 | 39.49 | 39.56 | 2,704 | -0.01(-0.02%) |
Jul 22, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 24 | +0.11(+0.28%) |
Jul 19, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 280 | -0.01(-0.02%) |
Jul 18, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 112 | -0.09(-0.22%) |
Jul 17, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 4 | -0.07(-0.18%) |
Jul 16, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 163 | +0.19(+0.48%) |
Jul 15, 2024 | 39.37 | 39.44 | 39.37 | 39.44 | 407 | -0.07(-0.17%) |
Jul 12, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 100 | +0.10(+0.25%) |
Jul 11, 2024 | 39.34 | 39.41 | 39.33 | 39.41 | 1,224 | +0.12(+0.30%) |
Jul 10, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 97 | +0.07(+0.17%) |
Jul 09, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 64 | +0.05(+0.12%) |
Jul 08, 2024 | 39.12 | 39.18 | 39.12 | 39.18 | 115 | -0.10(-0.26%) |
Jul 05, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 100 | +0.10(+0.27%) |
Jul 03, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 187 | +0.10(+0.26%) |
Jul 02, 2024 | 39.03 | 39.07 | 39.03 | 39.07 | 128,499 | +0.10(+0.25%) |
Jul 01, 2024 | 39.01 | 39.01 | 38.97 | 38.97 | 446 | -0.22(-0.55%) |
Jun 28, 2024 | 39.16 | 39.19 | 39.16 | 39.19 | 121 | -0.03(-0.07%) |
Jun 27, 2024 | 39.21 | 39.22 | 39.20 | 39.22 | 772 | +0.01(+0.02%) |
Jun 26, 2024 | 39.27 | 39.27 | 39.21 | 39.21 | 214 | -0.04(-0.09%) |
Jun 25, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 140 | +0.05(+0.13%) |
Jun 24, 2024 | 39.26 | 39.26 | 39.17 | 39.20 | 474 | -0.00(-0.01%) |
Jun 21, 2024 | 39.23 | 39.23 | 39.20 | 39.20 | 143,767 | +0.12(+0.31%) |
Jun 20, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 239 | -0.07(-0.18%) |
Jun 18, 2024 | 39.17 | 39.17 | 39.15 | 39.15 | 770 | +0.04(+0.10%) |
Jun 17, 2024 | 39.09 | 39.11 | 39.08 | 39.11 | 794 | +0.07(+0.19%) |
Jun 14, 2024 | 39.06 | 39.06 | 39.04 | 39.04 | 243 | -0.09(-0.23%) |
Jun 13, 2024 | 39.24 | 39.24 | 39.12 | 39.12 | 432 | -0.03(-0.09%) |
Jun 12, 2024 | 39.28 | 39.28 | 39.14 | 39.16 | 389 | +0.11(+0.28%) |
Jun 11, 2024 | 39.04 | 39.05 | 39.04 | 39.05 | 1,234 | +0.07(+0.18%) |
Jun 10, 2024 | 39.00 | 39.01 | 38.89 | 38.98 | 10,897 | +0.09(+0.23%) |
Jun 07, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 142 | -0.14(-0.36%) |
Jun 06, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 124 | -0.08(-0.22%) |
Jun 05, 2024 | 39.05 | 39.14 | 39.05 | 39.11 | 1,346 | +0.18(+0.47%) |
Jun 04, 2024 | 38.92 | 39.07 | 38.92 | 38.93 | 3,027 | -0.08(-0.20%) |
Jun 03, 2024 | 38.95 | 39.07 | 38.95 | 39.01 | 820 | +0.00(+0.01%) |
May 31, 2024 | 38.83 | 39.00 | 38.83 | 39.00 | 200 | +0.23(+0.59%) |
May 30, 2024 | 38.73 | 38.78 | 38.73 | 38.78 | 415 | +0.06(+0.15%) |
May 29, 2024 | 38.69 | 38.85 | 38.69 | 38.72 | 1,060 | -0.04(-0.10%) |
May 28, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 272 | -0.20(-0.52%) |
May 24, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 100 | +0.20(+0.53%) |
May 23, 2024 | 38.90 | 38.90 | 38.76 | 38.76 | 207 | -0.10(-0.26%) |
May 22, 2024 | 38.93 | 39.00 | 38.85 | 38.85 | 1,467 | -0.10(-0.26%) |
May 21, 2024 | 38.92 | 39.10 | 38.92 | 38.95 | 444 | +0.05(+0.13%) |
May 20, 2024 | 38.89 | 38.90 | 38.89 | 38.90 | 427 | +0.01(+0.03%) |
May 17, 2024 | 38.88 | 38.89 | 38.88 | 38.89 | 273 | -0.05(-0.13%) |
May 16, 2024 | 38.95 | 39.09 | 38.94 | 38.94 | 1,710 | -0.04(-0.10%) |
May 15, 2024 | 38.90 | 39.10 | 38.90 | 38.98 | 132,355 | +0.18(+0.46%) |
May 14, 2024 | 38.67 | 38.90 | 38.67 | 38.81 | 1,328 | +0.10(+0.26%) |
May 13, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 7 | -0.01(-0.04%) |
May 10, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 100 | -0.07(-0.18%) |
May 09, 2024 | 38.72 | 38.79 | 38.72 | 38.79 | 236 | +0.00(+0.01%) |
May 08, 2024 | 38.72 | 38.79 | 38.72 | 38.79 | 332 | -0.01(-0.03%) |
May 07, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37 | +0.01(+0.03%) |
May 06, 2024 | 38.85 | 38.88 | 38.79 | 38.79 | 7,877 | +0.02(+0.06%) |
May 03, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 100 | +0.18(+0.46%) |
May 02, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 21 | +0.06(+0.17%) |