Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 40.14 | 40.24 | 40.13 | 40.14 | 159,859 | -0.11(-0.27%) |
Jul 17, 2024 | 40.12 | 40.27 | 40.12 | 40.25 | 323,840 | +0.04(+0.10%) |
Jul 16, 2024 | 40.10 | 40.22 | 40.09 | 40.21 | 459,269 | +0.15(+0.37%) |
Jul 15, 2024 | 40.10 | 40.16 | 40.04 | 40.06 | 393,857 | -0.11(-0.27%) |
Jul 12, 2024 | 40.11 | 40.18 | 40.09 | 40.17 | 223,880 | +0.17(+0.43%) |
Jul 11, 2024 | 40.07 | 40.14 | 40.00 | 40.00 | 491,560 | +0.15(+0.38%) |
Jul 10, 2024 | 39.86 | 39.87 | 39.80 | 39.85 | 331,319 | +0.02(+0.05%) |
Jul 09, 2024 | 39.84 | 39.87 | 39.76 | 39.83 | 444,835 | -0.04(-0.10%) |
Jul 08, 2024 | 39.84 | 39.88 | 39.81 | 39.87 | 133,886 | +0.04(+0.10%) |
Jul 05, 2024 | 39.78 | 39.85 | 39.74 | 39.83 | 180,223 | +0.17(+0.43%) |
Jul 03, 2024 | 39.54 | 39.67 | 39.52 | 39.66 | 139,572 | +0.20(+0.52%) |
Jul 02, 2024 | 39.48 | 39.49 | 39.40 | 39.45 | 222,376 | +0.09(+0.22%) |
Jul 01, 2024 | 39.41 | 39.48 | 39.35 | 39.37 | 242,177 | -0.35(-0.88%) |
Jun 28, 2024 | 39.96 | 39.98 | 39.72 | 39.72 | 203,593 | -0.15(-0.38%) |
Jun 27, 2024 | 39.86 | 39.92 | 39.83 | 39.87 | 407,339 | +0.10(+0.25%) |
Jun 26, 2024 | 39.85 | 39.85 | 39.77 | 39.77 | 224,214 | -0.21(-0.54%) |
Jun 25, 2024 | 39.98 | 40.01 | 39.94 | 39.98 | 324,651 | -0.01(-0.01%) |
Jun 24, 2024 | 39.92 | 39.99 | 39.87 | 39.99 | 325,707 | +0.06(+0.15%) |
Jun 21, 2024 | 39.97 | 39.99 | 39.86 | 39.93 | 258,929 | +0.02(+0.04%) |
Jun 20, 2024 | 39.85 | 39.92 | 39.83 | 39.91 | 187,160 | -0.05(-0.14%) |
Jun 18, 2024 | 39.86 | 39.99 | 39.86 | 39.97 | 332,787 | +0.14(+0.35%) |
Jun 17, 2024 | 39.79 | 39.84 | 39.79 | 39.83 | 163,591 | -0.13(-0.33%) |
Jun 14, 2024 | 39.96 | 40.00 | 39.93 | 39.96 | 175,947 | +0.09(+0.23%) |
Jun 13, 2024 | 39.83 | 39.93 | 39.81 | 39.87 | 192,136 | +0.18(+0.45%) |
Jun 12, 2024 | 39.82 | 39.88 | 39.69 | 39.69 | 335,979 | +0.16(+0.40%) |
Jun 11, 2024 | 39.43 | 39.54 | 39.41 | 39.53 | 219,278 | +0.14(+0.36%) |
Jun 10, 2024 | 39.41 | 39.42 | 39.36 | 39.39 | 136,881 | -0.07(-0.18%) |
Jun 07, 2024 | 39.51 | 39.53 | 39.45 | 39.46 | 202,785 | -0.32(-0.80%) |
Jun 06, 2024 | 39.73 | 39.79 | 39.71 | 39.78 | 150,864 | +0.04(+0.10%) |
Jun 05, 2024 | 39.66 | 39.77 | 39.59 | 39.74 | 347,795 | +0.14(+0.35%) |
Jun 04, 2024 | 39.55 | 39.65 | 39.54 | 39.60 | 199,208 | +0.16(+0.41%) |
Jun 03, 2024 | 39.30 | 39.45 | 39.30 | 39.44 | 328,486 | +0.17(+0.43%) |
May 31, 2024 | 39.19 | 39.28 | 39.19 | 39.27 | 236,917 | +0.15(+0.38%) |
May 30, 2024 | 39.11 | 39.16 | 39.09 | 39.12 | 310,940 | +0.13(+0.33%) |
May 29, 2024 | 39.06 | 39.07 | 38.96 | 38.99 | 308,978 | -0.15(-0.38%) |
May 28, 2024 | 39.34 | 39.35 | 39.14 | 39.14 | 177,813 | -0.17(-0.43%) |
May 24, 2024 | 39.24 | 39.31 | 39.23 | 39.31 | 251,172 | +0.06(+0.15%) |
May 23, 2024 | 39.38 | 39.38 | 39.22 | 39.25 | 162,031 | -0.12(-0.30%) |
May 22, 2024 | 39.35 | 39.41 | 39.34 | 39.37 | 187,704 | -0.04(-0.10%) |
May 21, 2024 | 39.41 | 39.44 | 39.40 | 39.41 | 212,801 | +0.07(+0.18%) |
May 20, 2024 | 39.34 | 39.37 | 39.33 | 39.34 | 277,310 | -0.04(-0.10%) |
May 17, 2024 | 39.44 | 39.46 | 39.37 | 39.38 | 256,432 | -0.09(-0.23%) |
May 16, 2024 | 39.55 | 39.55 | 39.46 | 39.47 | 155,888 | -0.06(-0.15%) |
May 15, 2024 | 39.50 | 39.57 | 39.45 | 39.53 | 208,317 | +0.28(+0.71%) |
May 14, 2024 | 39.29 | 39.30 | 39.24 | 39.25 | 261,336 | +0.05(+0.13%) |
May 13, 2024 | 39.24 | 39.26 | 39.20 | 39.20 | 263,170 | +0.03(+0.08%) |
May 10, 2024 | 39.23 | 39.24 | 39.15 | 39.17 | 644,457 | -0.12(-0.30%) |
May 09, 2024 | 39.18 | 39.30 | 39.17 | 39.29 | 237,500 | +0.09(+0.23%) |
May 08, 2024 | 39.21 | 39.23 | 39.18 | 39.20 | 218,826 | +0.03(+0.08%) |
May 07, 2024 | 39.30 | 39.34 | 39.15 | 39.17 | 502,240 | -0.03(-0.08%) |
May 06, 2024 | 39.16 | 39.21 | 39.13 | 39.20 | 351,995 | +0.05(+0.13%) |
May 03, 2024 | 39.20 | 39.20 | 39.07 | 39.15 | 682,396 | +0.19(+0.50%) |
May 02, 2024 | 38.79 | 38.96 | 38.78 | 38.96 | 698,053 | +0.16(+0.42%) |