Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 41.56 | 41.65 | 41.55 | 41.63 | 7,281 | +0.00(+0.01%) |
Jul 26, 2024 | 41.62 | 41.84 | 41.49 | 41.63 | 22,659 | +0.12(+0.30%) |
Jul 25, 2024 | 41.47 | 41.65 | 41.46 | 41.51 | 5,849 | +0.09(+0.21%) |
Jul 24, 2024 | 41.54 | 41.54 | 41.42 | 41.42 | 1,203 | -0.32(-0.78%) |
Jul 23, 2024 | 41.61 | 41.74 | 41.59 | 41.74 | 968 | +0.17(+0.40%) |
Jul 22, 2024 | 41.53 | 41.57 | 41.46 | 41.57 | 3,399 | +0.20(+0.48%) |
Jul 19, 2024 | 41.36 | 41.37 | 41.36 | 41.37 | 471 | -0.09(-0.21%) |
Jul 18, 2024 | 41.48 | 41.67 | 41.46 | 41.46 | 1,660 | -0.14(-0.35%) |
Jul 17, 2024 | 41.50 | 41.64 | 41.50 | 41.60 | 1,397 | -0.08(-0.18%) |
Jul 16, 2024 | 41.67 | 41.68 | 41.67 | 41.68 | 225 | +0.07(+0.17%) |
Jul 15, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 385 | -0.09(-0.21%) |
Jul 12, 2024 | 41.53 | 41.78 | 41.53 | 41.70 | 11,373 | +0.01(+0.02%) |
Jul 11, 2024 | 41.75 | 41.75 | 41.69 | 41.69 | 1,641 | +0.25(+0.59%) |
Jul 10, 2024 | 41.39 | 41.45 | 41.39 | 41.45 | 1,114 | +0.19(+0.45%) |
Jul 09, 2024 | 41.23 | 41.31 | 41.23 | 41.26 | 1,482 | -0.09(-0.21%) |
Jul 08, 2024 | 41.32 | 41.35 | 41.32 | 41.35 | 1,170 | -0.01(-0.01%) |
Jul 05, 2024 | 41.26 | 41.40 | 41.26 | 41.35 | 1,911 | +0.13(+0.32%) |
Jul 03, 2024 | 41.12 | 41.22 | 41.12 | 41.22 | 181 | +0.27(+0.66%) |
Jul 02, 2024 | 40.84 | 40.95 | 40.84 | 40.95 | 424 | +0.16(+0.39%) |
Jul 01, 2024 | 40.74 | 40.81 | 40.74 | 40.79 | 367,033 | -0.29(-0.71%) |
Jun 28, 2024 | 41.22 | 41.23 | 41.08 | 41.08 | 179,470 | -0.22(-0.53%) |
Jun 27, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.06(+0.15%) |
Jun 26, 2024 | 41.26 | 41.26 | 41.17 | 41.24 | 986 | -0.11(-0.27%) |
Jun 25, 2024 | 41.28 | 41.35 | 41.25 | 41.35 | 1,653 | +0.03(+0.07%) |
Jun 24, 2024 | 41.28 | 41.33 | 41.28 | 41.32 | 1,562 | -0.02(-0.05%) |
Jun 21, 2024 | 41.21 | 41.35 | 41.19 | 41.34 | 3,007 | -0.05(-0.12%) |
Jun 20, 2024 | 41.22 | 41.39 | 41.22 | 41.39 | 2,323 | +0.03(+0.06%) |
Jun 18, 2024 | 41.17 | 41.41 | 41.17 | 41.36 | 3,327 | +0.14(+0.35%) |
Jun 17, 2024 | 41.07 | 41.24 | 41.07 | 41.22 | 2,689 | +0.03(+0.08%) |
Jun 14, 2024 | 41.17 | 41.19 | 41.17 | 41.19 | 1,151 | -0.15(-0.35%) |
Jun 13, 2024 | 41.27 | 41.34 | 41.27 | 41.33 | 2,504 | +0.14(+0.34%) |
Jun 12, 2024 | 41.26 | 41.28 | 41.19 | 41.19 | 4,028 | +0.12(+0.30%) |
Jun 11, 2024 | 40.93 | 41.06 | 40.93 | 41.06 | 801 | +0.07(+0.18%) |
Jun 10, 2024 | 40.94 | 40.99 | 40.92 | 40.99 | 1,711 | +0.00(+0.00%) |
Jun 07, 2024 | 41.00 | 41.01 | 40.97 | 40.99 | 2,348 | -0.22(-0.53%) |
Jun 06, 2024 | 41.09 | 41.21 | 41.09 | 41.21 | 27,833 | +0.01(+0.03%) |
Jun 05, 2024 | 41.12 | 41.20 | 41.12 | 41.20 | 712 | +0.03(+0.07%) |
Jun 04, 2024 | 41.07 | 41.17 | 41.07 | 41.17 | 1,085 | -0.02(-0.04%) |
Jun 03, 2024 | 41.08 | 41.19 | 41.08 | 41.19 | 1,269 | +0.09(+0.21%) |
May 31, 2024 | 41.12 | 41.12 | 41.08 | 41.10 | 1,618 | +0.12(+0.30%) |
May 30, 2024 | 40.90 | 41.02 | 40.90 | 40.98 | 6,058 | +0.16(+0.39%) |
May 29, 2024 | 40.81 | 40.93 | 40.79 | 40.82 | 14,230 | -0.01(-0.02%) |
May 28, 2024 | 40.91 | 40.93 | 40.83 | 40.83 | 1,496 | -0.14(-0.34%) |
May 24, 2024 | 40.97 | 41.03 | 40.95 | 40.97 | 21,326 | +0.14(+0.35%) |
May 23, 2024 | 40.92 | 40.92 | 40.83 | 40.83 | 1,409 | -0.19(-0.46%) |
May 22, 2024 | 41.08 | 41.10 | 41.02 | 41.02 | 1,517 | -0.13(-0.31%) |
May 21, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 190 | -0.02(-0.06%) |
May 20, 2024 | 41.18 | 41.20 | 41.13 | 41.17 | 1,340 | +0.04(+0.10%) |
May 17, 2024 | 41.08 | 41.13 | 41.08 | 41.13 | 273 | -0.05(-0.13%) |
May 16, 2024 | 41.22 | 41.24 | 41.18 | 41.18 | 1,317 | -0.15(-0.37%) |
May 15, 2024 | 41.26 | 41.33 | 41.26 | 41.33 | 238 | +0.29(+0.72%) |
May 14, 2024 | 41.04 | 41.07 | 41.04 | 41.04 | 676 | +0.03(+0.07%) |
May 13, 2024 | 41.02 | 41.02 | 40.97 | 41.01 | 1,051 | +0.07(+0.18%) |
May 10, 2024 | 40.97 | 40.97 | 40.88 | 40.93 | 1,085 | -0.07(-0.17%) |
May 09, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 66 | +0.07(+0.17%) |
May 08, 2024 | 40.88 | 40.94 | 40.88 | 40.93 | 436 | -0.08(-0.19%) |
May 07, 2024 | 41.06 | 41.06 | 41.01 | 41.01 | 732 | -0.01(-0.01%) |
May 06, 2024 | 41.01 | 41.05 | 40.97 | 41.01 | 3,255 | +0.10(+0.24%) |
May 03, 2024 | 40.89 | 40.95 | 40.86 | 40.91 | 3,725 | +0.23(+0.58%) |
May 02, 2024 | 40.56 | 40.70 | 40.51 | 40.68 | 1,324 | +0.21(+0.52%) |