Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.55 | 40.74 | 40.25 | 40.37 | 85,726 | -0.33(-0.81%) |
Jul 18, 2024 | 41.16 | 41.16 | 40.38 | 40.70 | 208,710 | -0.28(-0.68%) |
Jul 17, 2024 | 41.28 | 41.31 | 40.88 | 40.98 | 179,292 | -0.99(-2.36%) |
Jul 16, 2024 | 41.97 | 42.00 | 41.70 | 41.97 | 134,567 | +0.11(+0.26%) |
Jul 15, 2024 | 42.00 | 42.17 | 41.66 | 41.86 | 229,190 | +0.04(+0.10%) |
Jul 12, 2024 | 41.60 | 42.10 | 41.55 | 41.82 | 116,809 | +0.33(+0.80%) |
Jul 11, 2024 | 42.21 | 42.21 | 41.41 | 41.49 | 205,414 | -0.69(-1.64%) |
Jul 10, 2024 | 41.87 | 42.22 | 41.81 | 42.18 | 95,158 | +0.53(+1.27%) |
Jul 09, 2024 | 41.74 | 41.85 | 41.60 | 41.65 | 156,565 | -0.08(-0.19%) |
Jul 08, 2024 | 41.68 | 41.73 | 41.55 | 41.73 | 179,977 | +0.12(+0.29%) |
Jul 05, 2024 | 41.32 | 41.61 | 41.25 | 41.61 | 106,248 | +0.36(+0.87%) |
Jul 03, 2024 | 40.91 | 41.25 | 40.91 | 41.25 | 138,854 | +0.32(+0.78%) |
Jul 02, 2024 | 40.54 | 40.93 | 40.49 | 40.93 | 109,704 | +0.19(+0.47%) |
Jul 01, 2024 | 40.56 | 40.74 | 40.25 | 40.74 | 147,916 | +0.28(+0.69%) |
Jun 28, 2024 | 40.85 | 41.04 | 40.39 | 40.46 | 101,368 | -0.34(-0.83%) |
Jun 27, 2024 | 40.72 | 40.80 | 40.55 | 40.80 | 133,069 | +0.05(+0.12%) |
Jun 26, 2024 | 40.48 | 40.75 | 40.41 | 40.75 | 58,995 | +0.18(+0.43%) |
Jun 25, 2024 | 40.32 | 40.57 | 40.20 | 40.57 | 100,015 | +0.44(+1.10%) |
Jun 24, 2024 | 40.47 | 40.57 | 40.11 | 40.13 | 162,276 | -0.35(-0.86%) |
Jun 21, 2024 | 40.56 | 40.64 | 40.27 | 40.48 | 151,093 | -0.10(-0.25%) |
Jun 20, 2024 | 40.98 | 40.98 | 40.38 | 40.58 | 163,001 | -0.24(-0.59%) |
Jun 18, 2024 | 40.76 | 40.82 | 40.61 | 40.82 | 123,472 | +0.12(+0.29%) |
Jun 17, 2024 | 40.37 | 40.83 | 40.25 | 40.70 | 90,013 | +0.35(+0.87%) |
Jun 14, 2024 | 40.20 | 40.35 | 40.13 | 40.35 | 48,830 | +0.09(+0.22%) |
Jun 13, 2024 | 40.34 | 40.35 | 40.04 | 40.26 | 164,339 | +0.11(+0.27%) |
Jun 12, 2024 | 39.96 | 40.33 | 39.93 | 40.15 | 129,396 | +0.50(+1.26%) |
Jun 11, 2024 | 39.26 | 39.65 | 39.20 | 39.65 | 128,407 | +0.29(+0.74%) |
Jun 10, 2024 | 39.09 | 39.36 | 39.03 | 39.36 | 130,582 | +0.20(+0.51%) |
Jun 07, 2024 | 39.15 | 39.34 | 38.99 | 39.16 | 77,521 | -0.02(-0.05%) |
Jun 06, 2024 | 39.22 | 39.24 | 39.02 | 39.18 | 120,127 | +0.00(+0.00%) |
Jun 05, 2024 | 38.77 | 39.18 | 38.68 | 39.18 | 160,333 | +0.70(+1.82%) |
Jun 04, 2024 | 38.43 | 38.57 | 38.23 | 38.49 | 175,139 | +0.01(+0.03%) |
Jun 03, 2024 | 38.52 | 38.57 | 38.05 | 38.48 | 221,048 | +0.18(+0.47%) |
May 31, 2024 | 38.23 | 38.32 | 37.60 | 38.30 | 152,140 | +0.20(+0.52%) |
May 30, 2024 | 38.49 | 38.49 | 38.03 | 38.10 | 182,232 | -0.53(-1.37%) |
May 29, 2024 | 38.58 | 38.72 | 38.51 | 38.63 | 175,417 | -0.20(-0.52%) |
May 28, 2024 | 38.77 | 38.83 | 38.58 | 38.83 | 193,600 | +0.19(+0.49%) |
May 24, 2024 | 38.49 | 38.67 | 38.37 | 38.64 | 100,829 | +0.30(+0.78%) |
May 23, 2024 | 38.85 | 38.85 | 38.20 | 38.34 | 174,687 | -0.13(-0.34%) |
May 22, 2024 | 38.58 | 38.58 | 38.28 | 38.47 | 160,385 | -0.11(-0.28%) |
May 21, 2024 | 38.45 | 38.58 | 38.34 | 38.58 | 185,208 | +0.13(+0.34%) |
May 20, 2024 | 38.41 | 38.53 | 38.32 | 38.45 | 128,468 | +0.12(+0.31%) |
May 17, 2024 | 38.36 | 38.36 | 38.16 | 38.33 | 88,479 | -0.02(-0.05%) |
May 16, 2024 | 38.46 | 38.55 | 38.30 | 38.35 | 140,145 | -0.08(-0.21%) |
May 15, 2024 | 38.08 | 38.47 | 37.99 | 38.43 | 143,241 | +0.53(+1.40%) |
May 14, 2024 | 37.69 | 37.92 | 37.63 | 37.90 | 117,624 | +0.21(+0.56%) |
May 13, 2024 | 37.76 | 37.76 | 37.55 | 37.69 | 152,959 | +0.08(+0.21%) |
May 10, 2024 | 37.71 | 37.81 | 37.53 | 37.61 | 137,296 | -0.01(-0.03%) |
May 09, 2024 | 37.50 | 37.62 | 37.39 | 37.62 | 136,202 | +0.15(+0.40%) |
May 08, 2024 | 37.33 | 37.53 | 37.31 | 37.47 | 193,122 | -0.04(-0.11%) |
May 07, 2024 | 37.53 | 37.63 | 37.45 | 37.51 | 146,910 | +0.01(+0.03%) |
May 06, 2024 | 37.31 | 37.50 | 37.18 | 37.50 | 193,727 | +0.41(+1.10%) |
May 03, 2024 | 37.04 | 37.13 | 36.87 | 37.09 | 65,608 | +0.60(+1.64%) |
May 02, 2024 | 36.40 | 36.51 | 36.00 | 36.49 | 98,190 | +0.38(+1.06%) |