Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 41.32 | 41.51 | 41.09 | 41.30 | 64,274 | +0.12(+0.29%) |
Jul 29, 2024 | 41.45 | 41.59 | 41.02 | 41.18 | 70,880 | -0.19(-0.46%) |
Jul 26, 2024 | 41.19 | 41.49 | 41.04 | 41.37 | 53,384 | +0.70(+1.72%) |
Jul 25, 2024 | 40.33 | 41.26 | 40.24 | 40.67 | 89,156 | +0.50(+1.24%) |
Jul 24, 2024 | 40.79 | 41.20 | 40.17 | 40.17 | 61,325 | -0.89(-2.17%) |
Jul 23, 2024 | 40.76 | 41.20 | 40.61 | 41.06 | 61,019 | +0.21(+0.51%) |
Jul 22, 2024 | 40.44 | 40.87 | 40.06 | 40.85 | 91,686 | +0.57(+1.42%) |
Jul 19, 2024 | 40.47 | 40.49 | 40.13 | 40.28 | 73,162 | -0.21(-0.52%) |
Jul 18, 2024 | 41.02 | 41.58 | 40.34 | 40.49 | 164,241 | -0.63(-1.53%) |
Jul 17, 2024 | 41.23 | 41.72 | 41.11 | 41.12 | 101,893 | -0.48(-1.15%) |
Jul 16, 2024 | 40.75 | 41.61 | 40.66 | 41.60 | 87,123 | +1.18(+2.92%) |
Jul 15, 2024 | 40.08 | 40.64 | 40.08 | 40.42 | 88,371 | +0.44(+1.10%) |
Jul 12, 2024 | 39.81 | 40.20 | 39.81 | 39.98 | 367,321 | +0.38(+0.96%) |
Jul 11, 2024 | 39.05 | 39.64 | 38.97 | 39.60 | 90,309 | +1.17(+3.04%) |
Jul 10, 2024 | 38.19 | 38.43 | 38.06 | 38.43 | 77,569 | +0.40(+1.05%) |
Jul 09, 2024 | 38.30 | 38.30 | 37.96 | 38.03 | 92,048 | -0.21(-0.55%) |
Jul 08, 2024 | 38.24 | 38.46 | 38.17 | 38.24 | 297,481 | +0.18(+0.47%) |
Jul 05, 2024 | 38.38 | 38.38 | 37.92 | 38.06 | 62,709 | -0.25(-0.65%) |
Jul 03, 2024 | 38.23 | 38.54 | 38.23 | 38.31 | 85,154 | +0.06(+0.16%) |
Jul 02, 2024 | 38.15 | 38.28 | 38.09 | 38.25 | 99,125 | +0.10(+0.26%) |
Jul 01, 2024 | 38.62 | 38.66 | 38.08 | 38.15 | 72,787 | -0.35(-0.91%) |
Jun 28, 2024 | 38.40 | 38.67 | 38.23 | 38.50 | 541,377 | +0.22(+0.57%) |
Jun 27, 2024 | 38.20 | 38.28 | 37.89 | 38.28 | 213,215 | +0.18(+0.47%) |
Jun 26, 2024 | 38.06 | 38.11 | 37.88 | 38.10 | 129,557 | -0.05(-0.13%) |
Jun 25, 2024 | 38.37 | 38.61 | 38.04 | 38.15 | 98,060 | -0.31(-0.81%) |
Jun 24, 2024 | 38.18 | 38.70 | 38.09 | 38.46 | 101,410 | +0.24(+0.63%) |
Jun 21, 2024 | 38.17 | 38.22 | 37.91 | 38.22 | 123,834 | +0.16(+0.42%) |
Jun 20, 2024 | 38.07 | 38.29 | 37.95 | 38.06 | 158,775 | -0.13(-0.34%) |
Jun 18, 2024 | 38.17 | 38.32 | 38.08 | 38.19 | 107,169 | +0.02(+0.05%) |
Jun 17, 2024 | 37.84 | 38.21 | 37.69 | 38.17 | 98,986 | +0.27(+0.71%) |
Jun 14, 2024 | 38.02 | 38.11 | 37.69 | 37.90 | 89,883 | -0.54(-1.40%) |
Jun 13, 2024 | 38.87 | 38.87 | 38.19 | 38.44 | 504,683 | -0.36(-0.93%) |
Jun 12, 2024 | 39.15 | 39.35 | 38.65 | 38.80 | 177,572 | +0.58(+1.52%) |
Jun 11, 2024 | 38.26 | 38.26 | 37.89 | 38.22 | 119,133 | -0.16(-0.42%) |
Jun 10, 2024 | 38.11 | 38.39 | 37.91 | 38.38 | 74,169 | +0.08(+0.21%) |
Jun 07, 2024 | 38.47 | 38.52 | 38.20 | 38.30 | 79,308 | -0.38(-0.98%) |
Jun 06, 2024 | 38.89 | 38.89 | 38.51 | 38.68 | 79,723 | -0.20(-0.51%) |
Jun 05, 2024 | 38.67 | 38.88 | 38.36 | 38.88 | 104,490 | +0.50(+1.30%) |
Jun 04, 2024 | 38.72 | 38.72 | 38.32 | 38.38 | 82,904 | -0.50(-1.28%) |
Jun 03, 2024 | 39.34 | 39.37 | 38.63 | 38.88 | 84,639 | -0.26(-0.66%) |
May 31, 2024 | 38.90 | 39.14 | 38.63 | 39.14 | 160,161 | +0.42(+1.08%) |
May 30, 2024 | 38.58 | 38.83 | 38.51 | 38.72 | 93,251 | +0.32(+0.83%) |
May 29, 2024 | 38.43 | 38.49 | 38.33 | 38.40 | 108,564 | -0.50(-1.28%) |
May 28, 2024 | 39.34 | 39.34 | 38.74 | 38.90 | 77,739 | -0.16(-0.41%) |
May 24, 2024 | 38.96 | 39.08 | 38.81 | 39.06 | 61,220 | +0.36(+0.93%) |
May 23, 2024 | 39.46 | 39.46 | 38.57 | 38.70 | 68,307 | -0.61(-1.55%) |
May 22, 2024 | 39.46 | 39.56 | 39.14 | 39.31 | 78,752 | -0.24(-0.61%) |
May 21, 2024 | 39.56 | 39.59 | 39.38 | 39.55 | 69,363 | -0.09(-0.23%) |
May 20, 2024 | 39.51 | 39.76 | 39.49 | 39.64 | 212,804 | +0.09(+0.23%) |
May 17, 2024 | 39.63 | 39.63 | 39.44 | 39.55 | 86,359 | -0.01(-0.03%) |
May 16, 2024 | 39.84 | 39.84 | 39.55 | 39.56 | 208,354 | -0.31(-0.78%) |
May 15, 2024 | 39.89 | 40.01 | 39.66 | 39.87 | 69,731 | +0.32(+0.81%) |
May 14, 2024 | 39.57 | 39.73 | 39.34 | 39.55 | 58,969 | +0.41(+1.04%) |
May 13, 2024 | 39.43 | 39.47 | 39.11 | 39.14 | 99,460 | +0.05(+0.13%) |
May 10, 2024 | 39.34 | 39.34 | 38.96 | 39.09 | 104,126 | -0.14(-0.36%) |
May 09, 2024 | 38.89 | 39.23 | 38.79 | 39.23 | 111,602 | +0.41(+1.05%) |
May 08, 2024 | 38.63 | 38.82 | 38.61 | 38.82 | 195,316 | -0.15(-0.38%) |
May 07, 2024 | 39.05 | 39.18 | 38.95 | 38.97 | 105,057 | +0.04(+0.10%) |
May 06, 2024 | 38.73 | 38.93 | 38.73 | 38.93 | 182,184 | +0.52(+1.35%) |
May 03, 2024 | 38.64 | 38.85 | 38.33 | 38.41 | 137,410 | +0.33(+0.86%) |
May 02, 2024 | 38.00 | 38.11 | 37.51 | 38.08 | 154,674 | +0.54(+1.44%) |