Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 40.75 | 41.35 | 39.76 | 39.94 | 573,504 | -0.95(-2.32%) |
Jul 17, 2024 | 40.95 | 41.45 | 40.78 | 40.89 | 466,584 | -0.50(-1.21%) |
Jul 16, 2024 | 40.61 | 41.61 | 40.58 | 41.39 | 500,486 | +0.92(+2.27%) |
Jul 15, 2024 | 39.69 | 40.54 | 39.54 | 40.47 | 584,108 | +0.87(+2.20%) |
Jul 12, 2024 | 40.21 | 40.31 | 39.59 | 39.60 | 477,912 | -0.11(-0.28%) |
Jul 11, 2024 | 39.15 | 39.96 | 39.15 | 39.71 | 595,116 | +1.00(+2.58%) |
Jul 10, 2024 | 37.99 | 38.73 | 37.90 | 38.71 | 540,079 | +0.72(+1.90%) |
Jul 09, 2024 | 38.03 | 38.44 | 37.96 | 37.99 | 405,687 | -0.17(-0.45%) |
Jul 08, 2024 | 38.33 | 38.83 | 38.08 | 38.16 | 737,575 | +0.09(+0.24%) |
Jul 05, 2024 | 38.21 | 38.44 | 37.75 | 38.07 | 1,014,772 | -0.26(-0.68%) |
Jul 03, 2024 | 38.28 | 38.67 | 38.06 | 38.33 | 344,533 | +0.05(+0.13%) |
Jul 02, 2024 | 38.32 | 38.37 | 38.00 | 38.28 | 519,421 | +0.39(+1.03%) |
Jul 01, 2024 | 38.47 | 38.51 | 37.83 | 37.89 | 422,694 | -0.31(-0.81%) |
Jun 28, 2024 | 38.34 | 38.65 | 37.98 | 38.20 | 2,321,582 | +0.09(+0.24%) |
Jun 27, 2024 | 38.37 | 38.47 | 38.04 | 38.11 | 579,760 | -0.28(-0.73%) |
Jun 26, 2024 | 38.25 | 38.46 | 37.90 | 38.39 | 486,141 | +0.01(+0.03%) |
Jun 25, 2024 | 39.39 | 39.39 | 38.37 | 38.38 | 460,461 | -0.98(-2.49%) |
Jun 24, 2024 | 39.54 | 39.68 | 39.32 | 39.36 | 506,533 | -0.18(-0.46%) |
Jun 21, 2024 | 39.23 | 39.56 | 38.74 | 39.54 | 2,542,275 | +0.35(+0.89%) |
Jun 20, 2024 | 39.30 | 39.88 | 39.00 | 39.19 | 812,739 | -0.24(-0.61%) |
Jun 18, 2024 | 38.44 | 39.53 | 38.34 | 39.43 | 753,093 | +1.07(+2.79%) |
Jun 17, 2024 | 38.09 | 38.54 | 37.98 | 38.36 | 568,868 | +0.23(+0.60%) |
Jun 14, 2024 | 38.24 | 38.30 | 37.75 | 38.13 | 365,215 | -0.61(-1.57%) |
Jun 13, 2024 | 38.72 | 39.00 | 38.37 | 38.74 | 377,357 | -0.14(-0.36%) |
Jun 12, 2024 | 38.79 | 39.22 | 38.52 | 38.88 | 372,625 | +0.84(+2.21%) |
Jun 11, 2024 | 38.46 | 38.69 | 37.84 | 38.04 | 604,003 | -0.75(-1.93%) |
Jun 10, 2024 | 38.54 | 38.84 | 38.25 | 38.79 | 555,408 | -0.23(-0.59%) |
Jun 07, 2024 | 39.07 | 39.35 | 38.69 | 39.02 | 530,493 | -0.13(-0.33%) |
Jun 06, 2024 | 39.39 | 39.59 | 38.98 | 39.15 | 564,382 | -0.33(-0.82%) |
Jun 05, 2024 | 39.17 | 39.75 | 38.54 | 39.48 | 566,252 | +0.48(+1.23%) |
Jun 04, 2024 | 39.04 | 39.44 | 38.87 | 39.00 | 696,995 | -0.43(-1.09%) |
Jun 03, 2024 | 39.97 | 39.97 | 38.86 | 39.42 | 1,018,675 | -0.53(-1.33%) |
May 31, 2024 | 39.16 | 39.97 | 38.79 | 39.95 | 1,026,086 | +0.85(+2.17%) |
May 30, 2024 | 38.95 | 39.30 | 38.86 | 39.11 | 695,853 | +0.34(+0.88%) |
May 29, 2024 | 39.07 | 39.22 | 38.60 | 38.77 | 602,249 | -0.70(-1.77%) |
May 28, 2024 | 40.41 | 40.42 | 39.42 | 39.47 | 565,019 | -0.90(-2.23%) |
May 24, 2024 | 40.12 | 40.46 | 39.86 | 40.36 | 416,903 | +0.39(+0.97%) |
May 23, 2024 | 40.79 | 40.87 | 39.86 | 39.97 | 437,816 | -0.78(-1.91%) |
May 22, 2024 | 40.47 | 41.07 | 40.37 | 40.75 | 463,392 | +0.27(+0.67%) |
May 21, 2024 | 40.19 | 40.49 | 40.04 | 40.48 | 360,493 | +0.28(+0.70%) |
May 20, 2024 | 39.84 | 40.43 | 39.84 | 40.20 | 537,850 | +0.46(+1.16%) |
May 17, 2024 | 40.24 | 40.38 | 39.49 | 39.74 | 1,009,122 | -0.38(-0.95%) |
May 16, 2024 | 40.36 | 40.40 | 39.57 | 40.12 | 926,738 | -0.35(-0.86%) |
May 15, 2024 | 40.38 | 40.92 | 40.00 | 40.47 | 638,685 | +0.30(+0.75%) |
May 14, 2024 | 40.42 | 40.42 | 39.93 | 40.17 | 794,855 | -0.06(-0.15%) |
May 13, 2024 | 40.59 | 40.87 | 40.10 | 40.23 | 531,001 | -0.34(-0.84%) |
May 10, 2024 | 40.57 | 40.66 | 40.06 | 40.57 | 563,337 | +0.02(+0.05%) |
May 09, 2024 | 40.63 | 40.66 | 40.31 | 40.55 | 521,591 | +0.02(+0.05%) |
May 08, 2024 | 40.98 | 40.98 | 40.35 | 40.53 | 424,250 | -0.63(-1.53%) |
May 07, 2024 | 39.77 | 41.29 | 39.72 | 41.16 | 1,228,007 | +1.37(+3.44%) |
May 06, 2024 | 39.89 | 40.19 | 39.59 | 39.79 | 700,748 | +0.38(+0.96%) |
May 03, 2024 | 40.30 | 40.41 | 39.30 | 39.41 | 760,141 | -0.91(-2.26%) |
May 02, 2024 | 40.10 | 40.72 | 38.40 | 40.32 | 1,253,073 | -0.27(-0.66%) |