Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 40.21 | 40.46 | 39.30 | 39.41 | 563,962 | -1.13(-2.79%) |
Jul 17, 2024 | 40.93 | 41.50 | 40.44 | 40.54 | 386,860 | -0.80(-1.94%) |
Jul 16, 2024 | 40.26 | 41.36 | 40.05 | 41.34 | 398,309 | +1.20(+2.99%) |
Jul 15, 2024 | 40.67 | 40.75 | 40.05 | 40.14 | 454,988 | -0.57(-1.40%) |
Jul 12, 2024 | 40.33 | 41.01 | 40.02 | 40.71 | 376,269 | +0.63(+1.57%) |
Jul 11, 2024 | 39.95 | 40.25 | 39.20 | 40.08 | 478,626 | +0.43(+1.08%) |
Jul 10, 2024 | 39.60 | 40.22 | 39.60 | 39.65 | 173,451 | +0.20(+0.51%) |
Jul 09, 2024 | 40.13 | 40.15 | 39.06 | 39.45 | 183,259 | -0.99(-2.45%) |
Jul 08, 2024 | 39.76 | 40.48 | 39.76 | 40.44 | 244,960 | +0.81(+2.04%) |
Jul 05, 2024 | 40.82 | 40.82 | 39.62 | 39.63 | 269,045 | -1.04(-2.56%) |
Jul 04, 2024 | 40.39 | 41.05 | 40.14 | 40.67 | 143,241 | +0.20(+0.49%) |
Jul 03, 2024 | 40.28 | 40.82 | 40.03 | 40.47 | 222,261 | +0.11(+0.27%) |
Jul 02, 2024 | 40.04 | 40.64 | 39.70 | 40.36 | 188,128 | +0.25(+0.62%) |
Jun 28, 2024 | 40.11 | 0 | +0.21(+0.53%) | |||
Jun 27, 2024 | 39.75 | 40.21 | 39.04 | 39.90 | 210,987 | +0.14(+0.35%) |
Jun 26, 2024 | 39.72 | 40.03 | 39.62 | 39.76 | 226,451 | -0.19(-0.48%) |
Jun 25, 2024 | 39.82 | 40.00 | 39.49 | 39.95 | 217,067 | -0.43(-1.06%) |
Jun 24, 2024 | 38.95 | 40.49 | 38.95 | 40.38 | 295,502 | +1.54(+3.96%) |
Jun 21, 2024 | 39.22 | 39.23 | 38.65 | 38.84 | 688,023 | -0.18(-0.46%) |
Jun 20, 2024 | 39.08 | 39.68 | 38.88 | 39.02 | 463,302 | -0.01(-0.03%) |
Jun 19, 2024 | 39.10 | 39.29 | 38.84 | 39.03 | 158,087 | -0.08(-0.20%) |
Jun 18, 2024 | 39.10 | 39.54 | 38.98 | 39.11 | 475,365 | +0.01(+0.03%) |
Jun 17, 2024 | 38.80 | 39.37 | 38.71 | 39.10 | 374,689 | +0.04(+0.10%) |
Jun 14, 2024 | 39.00 | 39.41 | 38.62 | 39.06 | 472,790 | -0.39(-0.99%) |
Jun 13, 2024 | 40.21 | 40.21 | 38.77 | 39.45 | 484,848 | -0.86(-2.13%) |
Jun 12, 2024 | 40.51 | 40.73 | 39.98 | 40.31 | 305,747 | +0.37(+0.93%) |
Jun 11, 2024 | 40.25 | 40.46 | 39.83 | 39.94 | 174,552 | -0.75(-1.84%) |
Jun 10, 2024 | 40.35 | 41.14 | 40.35 | 40.69 | 199,950 | +0.17(+0.42%) |
Jun 07, 2024 | 40.17 | 40.71 | 40.00 | 40.52 | 370,306 | +0.01(+0.02%) |
Jun 06, 2024 | 41.26 | 41.85 | 40.34 | 40.51 | 356,634 | -0.94(-2.27%) |
Jun 05, 2024 | 41.20 | 41.75 | 41.01 | 41.45 | 294,410 | +0.42(+1.02%) |
Jun 04, 2024 | 40.58 | 41.09 | 40.37 | 41.03 | 416,712 | +0.16(+0.39%) |
Jun 03, 2024 | 41.18 | 41.51 | 40.80 | 40.87 | 380,794 | +0.16(+0.39%) |
May 31, 2024 | 41.41 | 41.79 | 40.60 | 40.71 | 1,361,809 | -0.55(-1.33%) |
May 30, 2024 | 41.22 | 41.53 | 40.93 | 41.26 | 311,793 | +0.04(+0.10%) |
May 29, 2024 | 41.87 | 41.99 | 40.74 | 41.22 | 654,227 | -1.51(-3.53%) |
May 28, 2024 | 43.94 | 44.11 | 42.60 | 42.73 | 351,570 | -1.40(-3.17%) |
May 27, 2024 | 43.15 | 44.20 | 43.15 | 44.13 | 241,592 | +1.10(+2.56%) |
May 24, 2024 | 42.70 | 43.30 | 42.70 | 43.03 | 392,516 | +0.45(+1.06%) |
May 23, 2024 | 43.09 | 43.24 | 42.28 | 42.58 | 208,023 | -0.58(-1.34%) |
May 22, 2024 | 43.36 | 43.70 | 42.87 | 43.16 | 424,282 | -0.47(-1.08%) |
May 21, 2024 | 43.87 | 44.12 | 43.14 | 43.63 | 571,091 | -0.43(-0.98%) |
May 17, 2024 | 44.06 | 0 | +0.29(+0.66%) | |||
May 16, 2024 | 43.82 | 44.27 | 43.36 | 43.77 | 271,340 | -0.15(-0.34%) |
May 15, 2024 | 42.93 | 44.00 | 42.50 | 43.92 | 278,944 | +1.24(+2.91%) |
May 14, 2024 | 42.99 | 43.00 | 42.34 | 42.68 | 139,384 | -0.22(-0.51%) |
May 13, 2024 | 43.31 | 43.66 | 42.84 | 42.90 | 169,939 | -0.28(-0.65%) |
May 10, 2024 | 43.25 | 43.28 | 42.32 | 43.18 | 143,818 | -0.21(-0.48%) |
May 09, 2024 | 43.03 | 43.59 | 42.37 | 43.39 | 295,616 | +0.43(+1.00%) |
May 08, 2024 | 42.60 | 43.11 | 42.11 | 42.96 | 358,870 | +0.73(+1.73%) |
May 07, 2024 | 41.44 | 42.69 | 41.14 | 42.23 | 492,971 | +1.41(+3.45%) |
May 06, 2024 | 40.56 | 41.17 | 40.56 | 40.82 | 366,737 | +0.44(+1.09%) |
May 03, 2024 | 41.19 | 41.56 | 40.27 | 40.38 | 455,417 | -0.41(-1.01%) |
May 02, 2024 | 41.83 | 41.83 | 40.55 | 40.79 | 776,973 | -0.76(-1.83%) |