Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 41.29 | 41.77 | 41.29 | 41.62 | 115,237 | +0.78(+1.91%) |
Jul 11, 2024 | 40.95 | 41.08 | 40.78 | 40.84 | 101,883 | +0.49(+1.21%) |
Jul 10, 2024 | 40.20 | 40.38 | 40.12 | 40.35 | 74,341 | +0.37(+0.93%) |
Jul 09, 2024 | 40.19 | 40.19 | 39.86 | 39.98 | 124,464 | -0.33(-0.82%) |
Jul 08, 2024 | 40.68 | 40.72 | 40.26 | 40.31 | 56,168 | -0.45(-1.10%) |
Jul 05, 2024 | 40.96 | 40.96 | 40.43 | 40.76 | 67,524 | -0.02(-0.05%) |
Jul 03, 2024 | 40.62 | 40.85 | 40.61 | 40.78 | 88,406 | +0.60(+1.49%) |
Jul 02, 2024 | 39.88 | 40.25 | 39.80 | 40.18 | 269,116 | -0.17(-0.42%) |
Jul 01, 2024 | 40.49 | 40.58 | 40.12 | 40.35 | 498,694 | +0.10(+0.25%) |
Jun 28, 2024 | 40.02 | 40.27 | 40.00 | 40.25 | 516,948 | +0.27(+0.68%) |
Jun 27, 2024 | 39.97 | 40.13 | 39.83 | 39.98 | 190,163 | -0.17(-0.42%) |
Jun 26, 2024 | 39.96 | 40.22 | 39.89 | 40.15 | 87,181 | -0.19(-0.47%) |
Jun 25, 2024 | 40.23 | 40.39 | 40.18 | 40.34 | 105,566 | -0.55(-1.35%) |
Jun 24, 2024 | 40.75 | 41.09 | 40.75 | 40.89 | 73,452 | +0.61(+1.51%) |
Jun 21, 2024 | 40.15 | 40.33 | 40.07 | 40.28 | 61,259 | -0.24(-0.59%) |
Jun 20, 2024 | 40.64 | 40.79 | 40.45 | 40.52 | 121,090 | -0.09(-0.22%) |
Jun 18, 2024 | 40.30 | 40.64 | 40.22 | 40.61 | 132,426 | +0.15(+0.37%) |
Jun 17, 2024 | 39.97 | 40.46 | 39.84 | 40.46 | 271,288 | +0.22(+0.55%) |
Jun 14, 2024 | 40.05 | 40.25 | 39.83 | 40.24 | 187,969 | -0.74(-1.81%) |
Jun 13, 2024 | 41.44 | 41.44 | 40.73 | 40.98 | 90,629 | -1.00(-2.38%) |
Jun 12, 2024 | 42.20 | 42.41 | 41.88 | 41.98 | 116,817 | +1.07(+2.62%) |
Jun 11, 2024 | 40.86 | 41.02 | 40.58 | 40.91 | 110,803 | -0.18(-0.44%) |
Jun 10, 2024 | 40.66 | 41.14 | 40.58 | 41.09 | 152,669 | +0.00(+0.00%) |
Jun 07, 2024 | 41.29 | 41.35 | 41.04 | 41.09 | 190,896 | -0.85(-2.02%) |
Jun 06, 2024 | 41.88 | 41.98 | 41.66 | 41.94 | 374,967 | +0.10(+0.24%) |
Jun 05, 2024 | 41.65 | 41.84 | 41.44 | 41.84 | 280,416 | +0.67(+1.63%) |
Jun 04, 2024 | 41.18 | 41.22 | 40.93 | 41.17 | 109,605 | -0.42(-1.02%) |
Jun 03, 2024 | 41.56 | 41.66 | 41.36 | 41.59 | 427,193 | +0.32(+0.79%) |
May 31, 2024 | 41.04 | 41.28 | 40.84 | 41.27 | 250,323 | +0.62(+1.53%) |
May 30, 2024 | 40.39 | 40.69 | 40.34 | 40.65 | 43,996 | +0.43(+1.08%) |
May 29, 2024 | 40.29 | 40.49 | 40.18 | 40.22 | 49,824 | -0.98(-2.39%) |
May 28, 2024 | 41.34 | 41.34 | 40.98 | 41.20 | 92,216 | +0.20(+0.48%) |
May 24, 2024 | 40.85 | 41.04 | 40.81 | 41.00 | 38,910 | +0.33(+0.82%) |
May 23, 2024 | 41.22 | 41.22 | 40.56 | 40.67 | 53,354 | -0.10(-0.24%) |
May 22, 2024 | 40.96 | 41.01 | 40.63 | 40.77 | 42,266 | -0.22(-0.53%) |
May 21, 2024 | 40.98 | 41.03 | 40.88 | 40.98 | 28,122 | +0.01(+0.02%) |
May 20, 2024 | 40.88 | 41.08 | 40.83 | 40.97 | 60,201 | +0.51(+1.26%) |
May 17, 2024 | 40.27 | 40.48 | 40.15 | 40.46 | 51,519 | +0.01(+0.02%) |
May 16, 2024 | 40.68 | 40.68 | 40.45 | 40.45 | 79,617 | -0.65(-1.58%) |
May 15, 2024 | 40.63 | 41.10 | 40.59 | 41.10 | 117,128 | +0.61(+1.51%) |
May 14, 2024 | 40.22 | 40.50 | 40.14 | 40.49 | 582,523 | +0.43(+1.08%) |
May 13, 2024 | 40.05 | 40.13 | 39.98 | 40.06 | 717,157 | -0.15(-0.37%) |
May 10, 2024 | 40.32 | 40.32 | 40.09 | 40.21 | 67,353 | +0.42(+1.06%) |
May 09, 2024 | 39.49 | 39.83 | 39.49 | 39.78 | 119,692 | +0.47(+1.20%) |
May 08, 2024 | 39.27 | 39.44 | 39.23 | 39.31 | 96,078 | -0.14(-0.35%) |
May 07, 2024 | 39.45 | 39.68 | 39.41 | 39.45 | 112,797 | +0.20(+0.50%) |
May 06, 2024 | 39.16 | 39.31 | 39.13 | 39.25 | 180,923 | +0.42(+1.09%) |
May 03, 2024 | 38.90 | 38.94 | 38.63 | 38.83 | 97,242 | +0.49(+1.28%) |
May 02, 2024 | 38.30 | 38.43 | 38.01 | 38.34 | 518,347 | +0.41(+1.09%) |