Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 41.27 | 41.79 | 41.24 | 41.78 | 9,750 | +1.02(+2.51%) |
Jul 19, 2024 | 41.00 | 41.07 | 40.67 | 40.76 | 14,410 | -0.25(-0.61%) |
Jul 18, 2024 | 41.90 | 41.90 | 40.60 | 41.01 | 6,408 | -0.28(-0.68%) |
Jul 17, 2024 | 42.45 | 42.45 | 41.29 | 41.29 | 6,260 | -1.98(-4.57%) |
Jul 16, 2024 | 43.27 | 43.27 | 42.95 | 43.26 | 4,145 | +0.15(+0.34%) |
Jul 15, 2024 | 43.53 | 43.66 | 43.03 | 43.12 | 10,065 | +0.01(+0.02%) |
Jul 12, 2024 | 43.22 | 43.46 | 43.11 | 43.11 | 3,819 | +0.35(+0.82%) |
Jul 11, 2024 | 43.54 | 43.54 | 42.64 | 42.76 | 6,951 | -0.78(-1.79%) |
Jul 10, 2024 | 43.44 | 43.54 | 43.13 | 43.54 | 8,554 | +0.42(+0.97%) |
Jul 09, 2024 | 43.20 | 43.27 | 43.01 | 43.12 | 2,755 | +0.19(+0.44%) |
Jul 08, 2024 | 42.86 | 42.93 | 42.77 | 42.93 | 3,968 | +0.33(+0.77%) |
Jul 05, 2024 | 42.74 | 42.74 | 42.36 | 42.60 | 4,729 | +0.11(+0.26%) |
Jul 03, 2024 | 41.99 | 42.49 | 41.99 | 42.49 | 36,659 | +0.66(+1.58%) |
Jul 02, 2024 | 41.44 | 41.83 | 41.44 | 41.83 | 6,500 | +0.44(+1.07%) |
Jul 01, 2024 | 40.97 | 41.39 | 40.81 | 41.39 | 40,415 | +0.29(+0.70%) |
Jun 28, 2024 | 41.69 | 41.79 | 41.10 | 41.10 | 4,248 | -0.25(-0.60%) |
Jun 27, 2024 | 41.11 | 41.37 | 41.11 | 41.35 | 1,248 | +0.05(+0.12%) |
Jun 26, 2024 | 41.23 | 41.30 | 41.06 | 41.30 | 9,074 | +0.07(+0.16%) |
Jun 25, 2024 | 40.74 | 41.23 | 40.74 | 41.23 | 1,400 | +0.52(+1.27%) |
Jun 24, 2024 | 41.02 | 41.07 | 40.72 | 40.72 | 2,373 | -0.66(-1.60%) |
Jun 21, 2024 | 41.05 | 41.38 | 41.05 | 41.38 | 4,893 | -0.12(-0.29%) |
Jun 20, 2024 | 42.22 | 42.34 | 41.47 | 41.50 | 8,191 | -0.59(-1.39%) |
Jun 18, 2024 | 41.91 | 42.09 | 41.70 | 42.09 | 5,483 | +0.32(+0.76%) |
Jun 17, 2024 | 41.09 | 41.87 | 41.09 | 41.77 | 8,747 | +0.66(+1.60%) |
Jun 14, 2024 | 41.00 | 41.11 | 41.00 | 41.11 | 2,567 | +0.02(+0.05%) |
Jun 13, 2024 | 41.14 | 41.15 | 40.88 | 41.09 | 7,386 | +0.43(+1.05%) |
Jun 12, 2024 | 40.24 | 40.73 | 40.24 | 40.66 | 8,084 | +0.79(+1.97%) |
Jun 11, 2024 | 39.76 | 39.88 | 39.62 | 39.88 | 2,830 | -0.03(-0.06%) |
Jun 10, 2024 | 39.33 | 39.91 | 39.33 | 39.90 | 3,313 | +0.35(+0.89%) |
Jun 07, 2024 | 39.47 | 39.76 | 39.47 | 39.55 | 1,330 | -0.02(-0.05%) |
Jun 06, 2024 | 39.67 | 39.74 | 39.50 | 39.57 | 3,384 | -0.25(-0.64%) |
Jun 05, 2024 | 39.27 | 39.82 | 39.22 | 39.82 | 1,072 | +0.93(+2.39%) |
Jun 04, 2024 | 38.80 | 38.91 | 38.61 | 38.89 | 5,492 | +0.03(+0.08%) |
Jun 03, 2024 | 39.20 | 39.20 | 38.49 | 38.86 | 6,550 | +0.02(+0.04%) |
May 31, 2024 | 39.25 | 39.25 | 38.30 | 38.85 | 3,609 | -0.10(-0.25%) |
May 30, 2024 | 39.24 | 39.29 | 38.86 | 38.94 | 1,900 | -0.44(-1.11%) |
May 29, 2024 | 39.23 | 39.53 | 39.23 | 39.38 | 2,992 | -0.27(-0.68%) |
May 28, 2024 | 39.79 | 39.79 | 39.38 | 39.65 | 3,235 | +0.14(+0.36%) |
May 24, 2024 | 39.19 | 39.52 | 39.19 | 39.51 | 565 | +0.51(+1.30%) |
May 23, 2024 | 39.74 | 39.80 | 39.00 | 39.00 | 2,695 | +0.00(+0.00%) |
May 22, 2024 | 39.15 | 39.15 | 38.91 | 39.00 | 3,358 | -0.23(-0.58%) |
May 21, 2024 | 39.11 | 39.23 | 39.11 | 39.23 | 526 | +0.19(+0.48%) |
May 20, 2024 | 38.87 | 39.04 | 38.87 | 39.04 | 3,787 | +0.45(+1.16%) |
May 17, 2024 | 38.44 | 38.60 | 38.44 | 38.60 | 791 | -0.06(-0.16%) |
May 16, 2024 | 38.99 | 38.99 | 38.66 | 38.66 | 2,152 | -0.20(-0.52%) |
May 15, 2024 | 38.11 | 38.94 | 38.11 | 38.86 | 6,881 | +0.90(+2.38%) |
May 14, 2024 | 37.65 | 37.96 | 37.65 | 37.96 | 3,337 | +0.39(+1.05%) |
May 13, 2024 | 37.95 | 37.95 | 37.57 | 37.57 | 2,729 | -0.11(-0.29%) |
May 10, 2024 | 37.72 | 37.80 | 37.68 | 37.68 | 1,431 | +0.14(+0.36%) |
May 09, 2024 | 37.59 | 37.71 | 37.44 | 37.54 | 2,927 | -0.02(-0.07%) |
May 08, 2024 | 37.47 | 37.56 | 37.47 | 37.56 | 1,301 | -0.09(-0.23%) |
May 07, 2024 | 37.63 | 37.85 | 37.58 | 37.65 | 8,749 | -0.32(-0.84%) |
May 06, 2024 | 37.47 | 37.97 | 37.47 | 37.97 | 29,304 | +0.85(+2.29%) |
May 03, 2024 | 37.15 | 37.15 | 36.93 | 37.12 | 2,187 | +0.57(+1.57%) |
May 02, 2024 | 36.14 | 36.55 | 36.02 | 36.55 | 2,726 | +0.48(+1.33%) |