Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 40.48 | 40.54 | 40.48 | 40.52 | 42,895 | +0.02(+0.04%) |
Jul 17, 2024 | 40.47 | 40.57 | 40.47 | 40.51 | 98,207 | +0.02(+0.05%) |
Jul 16, 2024 | 40.47 | 40.49 | 40.47 | 40.49 | 94,480 | +0.02(+0.04%) |
Jul 15, 2024 | 40.48 | 40.49 | 40.47 | 40.48 | 98,458 | -0.00(-0.00%) |
Jul 12, 2024 | 40.48 | 40.49 | 40.46 | 40.48 | 180,222 | +0.05(+0.11%) |
Jul 11, 2024 | 40.45 | 40.45 | 40.42 | 40.43 | 106,830 | +0.03(+0.09%) |
Jul 10, 2024 | 40.39 | 40.40 | 40.38 | 40.40 | 60,654 | +0.00(+0.01%) |
Jul 09, 2024 | 40.38 | 40.40 | 40.38 | 40.39 | 308,023 | +0.00(+0.00%) |
Jul 08, 2024 | 40.37 | 40.39 | 40.37 | 40.39 | 45,270 | +0.02(+0.05%) |
Jul 05, 2024 | 40.38 | 40.39 | 40.36 | 40.37 | 85,781 | +0.03(+0.07%) |
Jul 03, 2024 | 40.35 | 40.35 | 40.32 | 40.34 | 45,624 | +0.04(+0.10%) |
Jul 02, 2024 | 40.29 | 40.32 | 40.29 | 40.30 | 66,166 | +0.02(+0.05%) |
Jul 01, 2024 | 40.27 | 40.30 | 40.27 | 40.28 | 82,381 | -0.19(-0.47%) |
Jun 28, 2024 | 40.44 | 40.50 | 40.44 | 40.47 | 98,289 | +0.03(+0.07%) |
Jun 27, 2024 | 40.44 | 40.47 | 40.44 | 40.44 | 152,655 | +0.00(+0.01%) |
Jun 26, 2024 | 40.44 | 40.46 | 40.43 | 40.44 | 56,017 | -0.02(-0.04%) |
Jun 25, 2024 | 40.45 | 40.46 | 40.44 | 40.45 | 178,763 | +0.01(+0.01%) |
Jun 24, 2024 | 40.44 | 40.46 | 40.44 | 40.45 | 76,207 | -0.02(-0.04%) |
Jun 21, 2024 | 40.45 | 40.46 | 40.43 | 40.46 | 51,680 | +0.01(+0.02%) |
Jun 20, 2024 | 40.42 | 40.45 | 40.42 | 40.45 | 80,103 | +0.00(+0.00%) |
Jun 18, 2024 | 40.43 | 40.45 | 40.43 | 40.45 | 100,957 | +0.03(+0.06%) |
Jun 17, 2024 | 40.44 | 40.44 | 40.42 | 40.42 | 53,825 | -0.01(-0.02%) |
Jun 14, 2024 | 40.46 | 40.46 | 40.43 | 40.44 | 63,554 | +0.01(+0.01%) |
Jun 13, 2024 | 40.48 | 40.48 | 40.42 | 40.43 | 62,976 | +0.01(+0.01%) |
Jun 12, 2024 | 40.40 | 40.61 | 40.39 | 40.42 | 308,635 | +0.07(+0.19%) |
Jun 11, 2024 | 40.37 | 40.37 | 40.33 | 40.35 | 67,619 | +0.02(+0.04%) |
Jun 10, 2024 | 40.38 | 40.38 | 40.33 | 40.34 | 55,988 | -0.01(-0.01%) |
Jun 07, 2024 | 40.38 | 40.38 | 40.33 | 40.34 | 60,205 | -0.01(-0.04%) |
Jun 06, 2024 | 40.39 | 40.39 | 40.35 | 40.35 | 134,951 | -0.01(-0.01%) |
Jun 05, 2024 | 40.39 | 40.39 | 40.32 | 40.36 | 139,388 | +0.02(+0.06%) |
Jun 04, 2024 | 40.32 | 40.34 | 40.32 | 40.34 | 69,241 | +0.02(+0.05%) |
Jun 03, 2024 | 40.29 | 40.32 | 40.29 | 40.31 | 66,181 | +0.02(+0.05%) |
May 31, 2024 | 40.31 | 40.31 | 40.28 | 40.30 | 200,081 | +0.01(+0.02%) |
May 30, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 414,735 | +0.02(+0.06%) |
May 29, 2024 | 40.25 | 40.28 | 40.25 | 40.26 | 67,190 | -0.00(-0.01%) |
May 28, 2024 | 40.26 | 40.29 | 40.26 | 40.27 | 82,566 | -0.02(-0.05%) |
May 24, 2024 | 40.24 | 40.29 | 40.24 | 40.29 | 58,570 | +0.00(+0.00%) |
May 23, 2024 | 40.24 | 40.29 | 40.24 | 40.29 | 78,682 | +0.01(+0.04%) |
May 22, 2024 | 40.31 | 40.31 | 40.26 | 40.27 | 52,034 | -0.01(-0.04%) |
May 21, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 54,738 | +0.03(+0.07%) |
May 20, 2024 | 40.24 | 40.26 | 40.24 | 40.26 | 70,670 | +0.01(+0.02%) |
May 17, 2024 | 40.25 | 40.27 | 40.23 | 40.25 | 132,156 | +0.01(+0.04%) |
May 16, 2024 | 40.23 | 40.24 | 40.22 | 40.23 | 55,464 | +0.00(+0.01%) |
May 15, 2024 | 40.22 | 40.24 | 40.22 | 40.23 | 78,889 | +0.02(+0.06%) |
May 14, 2024 | 40.21 | 40.21 | 40.19 | 40.20 | 169,508 | +0.01(+0.02%) |
May 13, 2024 | 40.21 | 40.21 | 40.19 | 40.19 | 42,614 | +0.00(+0.01%) |
May 10, 2024 | 40.18 | 40.20 | 40.18 | 40.19 | 80,075 | -0.01(-0.03%) |
May 09, 2024 | 40.17 | 40.21 | 40.17 | 40.20 | 57,900 | +0.04(+0.09%) |
May 08, 2024 | 40.14 | 40.18 | 40.14 | 40.16 | 102,765 | +0.00(+0.00%) |
May 07, 2024 | 40.17 | 40.18 | 40.16 | 40.16 | 59,117 | +0.02(+0.06%) |
May 06, 2024 | 40.15 | 40.16 | 40.14 | 40.14 | 58,527 | -0.02(-0.05%) |
May 03, 2024 | 40.16 | 40.16 | 40.14 | 40.16 | 59,321 | +0.03(+0.07%) |
May 02, 2024 | 40.11 | 40.13 | 40.10 | 40.13 | 322,674 | +0.03(+0.07%) |