Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 40.98 | 41.40 | 40.95 | 41.40 | 4,468 | +0.63(+1.56%) |
Jul 15, 2024 | 40.52 | 40.79 | 39.88 | 40.77 | 3,860 | +0.24(+0.60%) |
Jul 12, 2024 | 41.14 | 41.20 | 40.52 | 40.52 | 2,782 | -0.01(-0.02%) |
Jul 11, 2024 | 40.37 | 40.67 | 39.82 | 40.53 | 4,195 | +0.67(+1.68%) |
Jul 10, 2024 | 39.58 | 39.90 | 39.45 | 39.86 | 7,729 | +1.01(+2.60%) |
Jul 09, 2024 | 39.12 | 39.22 | 38.85 | 38.85 | 3,891 | -0.17(-0.44%) |
Jul 08, 2024 | 39.46 | 39.76 | 39.02 | 39.02 | 2,190 | -0.24(-0.61%) |
Jul 05, 2024 | 39.11 | 39.77 | 38.67 | 39.26 | 3,487 | -0.16(-0.42%) |
Jul 03, 2024 | 38.06 | 39.53 | 38.06 | 39.42 | 5,140 | +1.05(+2.75%) |
Jul 02, 2024 | 37.96 | 38.37 | 37.95 | 38.37 | 15,296 | +0.13(+0.34%) |
Jul 01, 2024 | 38.85 | 38.96 | 38.24 | 38.24 | 3,268 | -0.44(-1.14%) |
Jun 28, 2024 | 38.60 | 38.72 | 38.32 | 38.68 | 4,615 | +0.34(+0.89%) |
Jun 27, 2024 | 38.79 | 39.51 | 38.34 | 38.34 | 4,075 | +0.72(+1.91%) |
Jun 26, 2024 | 37.27 | 37.62 | 36.96 | 37.62 | 1,719 | -0.60(-1.57%) |
Jun 25, 2024 | 37.79 | 38.22 | 37.54 | 38.22 | 8,840 | -0.26(-0.68%) |
Jun 24, 2024 | 38.08 | 38.48 | 37.76 | 38.48 | 7,131 | +0.01(+0.03%) |
Jun 21, 2024 | 38.10 | 38.47 | 37.37 | 38.47 | 9,271 | +0.44(+1.16%) |
Jun 20, 2024 | 37.85 | 38.12 | 37.31 | 38.03 | 5,597 | +1.06(+2.87%) |
Jun 18, 2024 | 37.50 | 37.50 | 36.82 | 36.97 | 23,899 | -0.16(-0.44%) |
Jun 17, 2024 | 36.97 | 37.22 | 36.77 | 37.13 | 9,030 | +0.04(+0.11%) |
Jun 14, 2024 | 36.40 | 37.79 | 36.40 | 37.09 | 2,126 | -0.57(-1.52%) |
Jun 13, 2024 | 37.34 | 37.86 | 36.86 | 37.66 | 6,642 | -0.27(-0.71%) |
Jun 12, 2024 | 37.64 | 37.93 | 37.42 | 37.93 | 5,205 | -0.10(-0.26%) |
Jun 11, 2024 | 37.43 | 38.03 | 37.35 | 38.03 | 6,042 | +0.01(+0.03%) |
Jun 10, 2024 | 37.98 | 38.71 | 37.61 | 38.02 | 3,492 | -0.19(-0.50%) |
Jun 07, 2024 | 38.24 | 38.24 | 38.11 | 38.21 | 1,061 | -0.18(-0.48%) |
Jun 06, 2024 | 38.65 | 38.66 | 38.31 | 38.39 | 2,463 | -0.55(-1.41%) |
Jun 05, 2024 | 38.63 | 39.35 | 38.00 | 38.95 | 3,821 | -0.60(-1.52%) |
Jun 04, 2024 | 38.63 | 39.64 | 38.63 | 39.54 | 3,187 | -0.13(-0.32%) |
Jun 03, 2024 | 39.34 | 39.88 | 39.34 | 39.67 | 4,910 | -0.11(-0.28%) |
May 31, 2024 | 39.76 | 39.78 | 39.38 | 39.78 | 5,646 | +0.03(+0.08%) |
May 30, 2024 | 39.58 | 39.75 | 39.58 | 39.75 | 2,178 | +0.37(+0.94%) |
May 29, 2024 | 39.90 | 39.96 | 39.10 | 39.38 | 4,046 | -1.34(-3.29%) |
May 28, 2024 | 40.49 | 40.84 | 40.07 | 40.72 | 3,266 | -0.03(-0.08%) |
May 24, 2024 | 40.59 | 40.76 | 40.54 | 40.75 | 2,698 | +1.05(+2.64%) |
May 23, 2024 | 40.10 | 40.22 | 39.34 | 39.70 | 2,838 | -0.37(-0.92%) |
May 22, 2024 | 40.49 | 40.49 | 40.07 | 40.07 | 974 | -0.24(-0.60%) |
May 21, 2024 | 40.32 | 40.99 | 40.31 | 40.31 | 1,278 | -0.32(-0.80%) |
May 20, 2024 | 40.82 | 40.89 | 40.63 | 40.63 | 4,638 | -0.25(-0.60%) |
May 17, 2024 | 40.28 | 40.88 | 40.03 | 40.88 | 2,800 | +0.12(+0.29%) |
May 16, 2024 | 40.25 | 40.78 | 40.13 | 40.76 | 3,281 | +0.62(+1.54%) |
May 15, 2024 | 40.23 | 40.50 | 40.14 | 40.14 | 4,097 | +0.34(+0.85%) |
May 14, 2024 | 39.95 | 40.06 | 39.80 | 39.80 | 2,319 | +0.02(+0.05%) |
May 13, 2024 | 39.60 | 39.78 | 39.19 | 39.78 | 5,135 | +0.67(+1.71%) |
May 10, 2024 | 39.52 | 39.52 | 39.11 | 39.11 | 3,736 | -0.61(-1.54%) |
May 09, 2024 | 39.81 | 40.28 | 39.36 | 39.72 | 3,119 | +1.07(+2.77%) |
May 08, 2024 | 38.97 | 39.32 | 38.65 | 38.65 | 1,393 | -0.36(-0.92%) |
May 07, 2024 | 39.92 | 40.45 | 38.70 | 39.01 | 6,980 | -0.48(-1.20%) |
May 06, 2024 | 39.42 | 39.50 | 39.42 | 39.48 | 3,111 | +0.55(+1.40%) |
May 03, 2024 | 39.37 | 39.37 | 38.90 | 38.94 | 3,776 | -0.05(-0.13%) |
May 02, 2024 | 38.68 | 38.99 | 38.04 | 38.99 | 3,215 | +0.88(+2.30%) |