Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.19 | 40.29 | 40.19 | 40.29 | 792 | +0.07(+0.17%) |
Jul 18, 2024 | 40.37 | 40.37 | 40.22 | 40.22 | 1,063 | -0.07(-0.17%) |
Jul 17, 2024 | 40.30 | 40.30 | 40.29 | 40.29 | 373 | -0.05(-0.11%) |
Jul 16, 2024 | 40.28 | 40.34 | 40.20 | 40.34 | 2,343 | +0.14(+0.34%) |
Jul 15, 2024 | 40.29 | 40.29 | 40.11 | 40.20 | 866 | -0.05(-0.12%) |
Jul 12, 2024 | 40.29 | 40.29 | 40.25 | 40.25 | 151 | +0.13(+0.32%) |
Jul 11, 2024 | 40.15 | 40.15 | 40.12 | 40.12 | 139 | +0.11(+0.28%) |
Jul 10, 2024 | 39.86 | 40.01 | 39.86 | 40.01 | 265 | +0.05(+0.12%) |
Jul 09, 2024 | 39.97 | 39.97 | 39.96 | 39.96 | 6,396 | +0.06(+0.14%) |
Jul 08, 2024 | 39.95 | 39.99 | 39.91 | 39.91 | 1,118 | -0.05(-0.13%) |
Jul 05, 2024 | 39.06 | 40.04 | 39.06 | 39.96 | 430 | +0.12(+0.31%) |
Jul 03, 2024 | 39.78 | 39.84 | 39.78 | 39.83 | 1,041 | +0.07(+0.17%) |
Jul 02, 2024 | 39.69 | 39.85 | 39.61 | 39.77 | 4,018 | +0.10(+0.26%) |
Jul 01, 2024 | 39.79 | 39.79 | 39.66 | 39.66 | 208 | -0.20(-0.49%) |
Jun 28, 2024 | 39.92 | 39.92 | 39.86 | 39.86 | 1,085 | -0.14(-0.35%) |
Jun 27, 2024 | 40.11 | 40.11 | 39.91 | 40.00 | 22,224 | -0.09(-0.23%) |
Jun 26, 2024 | 40.13 | 40.13 | 40.09 | 40.09 | 607 | -0.05(-0.14%) |
Jun 25, 2024 | 40.15 | 40.15 | 40.01 | 40.15 | 1,892 | +0.02(+0.05%) |
Jun 24, 2024 | 40.10 | 40.16 | 40.10 | 40.13 | 775 | +0.02(+0.05%) |
Jun 21, 2024 | 40.04 | 40.14 | 40.02 | 40.11 | 905 | +0.07(+0.18%) |
Jun 20, 2024 | 40.14 | 40.14 | 39.96 | 40.04 | 4,587 | -0.03(-0.08%) |
Jun 18, 2024 | 39.99 | 40.07 | 39.95 | 40.07 | 2,216 | +0.28(+0.70%) |
Jun 17, 2024 | 39.77 | 40.01 | 39.77 | 39.79 | 15,714 | -0.09(-0.21%) |
Jun 14, 2024 | 39.87 | 39.88 | 39.87 | 39.88 | 157 | -0.12(-0.29%) |
Jun 13, 2024 | 40.06 | 40.06 | 39.94 | 39.99 | 879 | -0.00(-0.01%) |
Jun 12, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 63 | +0.20(+0.49%) |
Jun 11, 2024 | 39.73 | 39.96 | 39.72 | 39.80 | 5,740 | -0.03(-0.06%) |
Jun 10, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 157 | -0.08(-0.21%) |
Jun 07, 2024 | 39.81 | 39.94 | 39.81 | 39.91 | 464 | -0.01(-0.03%) |
Jun 06, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 201 | -0.03(-0.08%) |
Jun 05, 2024 | 40.00 | 40.00 | 39.95 | 39.95 | 251 | +0.01(+0.03%) |
Jun 04, 2024 | 39.96 | 39.97 | 39.77 | 39.94 | 1,707 | +0.02(+0.05%) |
Jun 03, 2024 | 39.72 | 39.95 | 39.72 | 39.92 | 19,703 | +0.20(+0.50%) |
May 31, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 717 | +0.14(+0.35%) |
May 30, 2024 | 39.58 | 39.58 | 39.50 | 39.58 | 396 | +0.04(+0.11%) |
May 29, 2024 | 39.41 | 39.54 | 39.41 | 39.54 | 340 | -0.05(-0.13%) |
May 28, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 256 | -0.22(-0.56%) |
May 24, 2024 | 39.77 | 39.82 | 39.75 | 39.81 | 12,033 | +0.20(+0.50%) |
May 23, 2024 | 39.58 | 39.61 | 39.58 | 39.61 | 558 | -0.10(-0.25%) |
May 22, 2024 | 39.61 | 39.81 | 39.61 | 39.71 | 396 | -0.11(-0.26%) |
May 21, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 174 | +0.05(+0.12%) |
May 20, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 114 | -0.01(-0.02%) |
May 17, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 485 | -0.06(-0.15%) |
May 16, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 19 | -0.00(-0.01%) |
May 15, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 311 | +0.19(+0.49%) |
May 14, 2024 | 39.52 | 39.73 | 39.51 | 39.65 | 1,100 | +0.04(+0.10%) |
May 13, 2024 | 39.71 | 39.71 | 39.51 | 39.61 | 589 | +0.00(+0.00%) |
May 10, 2024 | 39.60 | 39.70 | 39.60 | 39.61 | 478 | -0.06(-0.16%) |
May 09, 2024 | 39.66 | 39.67 | 39.66 | 39.67 | 335 | +0.09(+0.23%) |
May 08, 2024 | 39.59 | 39.59 | 39.58 | 39.58 | 616 | -0.10(-0.26%) |
May 07, 2024 | 39.69 | 39.69 | 39.58 | 39.69 | 726 | +0.01(+0.03%) |
May 06, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 156 | +0.04(+0.10%) |
May 03, 2024 | 39.71 | 39.71 | 39.64 | 39.64 | 551 | +0.19(+0.47%) |
May 02, 2024 | 39.40 | 39.57 | 39.36 | 39.45 | 84,973 | +0.09(+0.24%) |