Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 40.40 | 40.60 | 40.16 | 40.17 | 267,992 | -0.33(-0.81%) |
Jul 23, 2024 | 40.58 | 40.62 | 40.43 | 40.50 | 226,641 | -0.14(-0.34%) |
Jul 22, 2024 | 40.47 | 40.64 | 40.17 | 40.64 | 283,744 | +0.18(+0.44%) |
Jul 19, 2024 | 40.74 | 40.89 | 40.40 | 40.46 | 82,726 | -0.34(-0.83%) |
Jul 18, 2024 | 41.13 | 41.53 | 40.75 | 40.80 | 455,507 | -0.40(-0.97%) |
Jul 17, 2024 | 41.06 | 41.46 | 41.06 | 41.20 | 223,223 | -0.03(-0.07%) |
Jul 16, 2024 | 40.55 | 41.27 | 40.55 | 41.23 | 216,021 | +0.75(+1.85%) |
Jul 15, 2024 | 40.30 | 40.67 | 40.26 | 40.48 | 164,701 | +0.30(+0.75%) |
Jul 12, 2024 | 40.05 | 40.33 | 40.00 | 40.18 | 190,744 | +0.27(+0.68%) |
Jul 11, 2024 | 39.54 | 39.96 | 39.53 | 39.91 | 254,814 | +0.52(+1.32%) |
Jul 10, 2024 | 39.06 | 39.42 | 39.06 | 39.39 | 366,897 | +0.39(+1.00%) |
Jul 09, 2024 | 39.01 | 39.27 | 38.95 | 39.00 | 211,958 | -0.06(-0.15%) |
Jul 08, 2024 | 39.09 | 39.30 | 38.98 | 39.06 | 154,739 | +0.08(+0.21%) |
Jul 05, 2024 | 39.20 | 39.20 | 38.86 | 38.98 | 148,930 | -0.21(-0.54%) |
Jul 03, 2024 | 39.24 | 39.38 | 39.17 | 39.19 | 142,074 | -0.05(-0.13%) |
Jul 02, 2024 | 39.04 | 39.24 | 39.02 | 39.24 | 174,100 | +0.14(+0.36%) |
Jul 01, 2024 | 39.39 | 39.50 | 39.03 | 39.10 | 228,579 | -0.17(-0.43%) |
Jun 28, 2024 | 39.23 | 39.49 | 39.12 | 39.27 | 194,710 | +0.21(+0.54%) |
Jun 27, 2024 | 39.03 | 39.08 | 38.92 | 39.06 | 170,067 | -0.02(-0.05%) |
Jun 26, 2024 | 39.12 | 39.12 | 38.90 | 39.08 | 158,213 | -0.14(-0.36%) |
Jun 25, 2024 | 39.47 | 39.47 | 39.09 | 39.22 | 171,467 | -0.22(-0.56%) |
Jun 24, 2024 | 39.20 | 39.62 | 39.20 | 39.44 | 316,457 | +0.30(+0.77%) |
Jun 21, 2024 | 39.23 | 39.23 | 38.91 | 39.14 | 234,503 | -0.01(-0.03%) |
Jun 20, 2024 | 38.96 | 39.21 | 38.90 | 39.15 | 1,051,969 | +0.19(+0.49%) |
Jun 18, 2024 | 38.88 | 39.12 | 38.88 | 38.96 | 225,257 | +0.15(+0.38%) |
Jun 17, 2024 | 38.50 | 38.85 | 38.41 | 38.81 | 232,840 | +0.23(+0.59%) |
Jun 14, 2024 | 38.63 | 38.68 | 38.37 | 38.58 | 248,348 | -0.31(-0.79%) |
Jun 13, 2024 | 39.06 | 39.06 | 38.66 | 38.89 | 142,927 | -0.23(-0.59%) |
Jun 12, 2024 | 39.44 | 39.46 | 39.00 | 39.12 | 180,996 | +0.14(+0.36%) |
Jun 11, 2024 | 39.10 | 39.10 | 38.82 | 38.98 | 309,305 | -0.33(-0.84%) |
Jun 10, 2024 | 39.14 | 39.34 | 39.10 | 39.31 | 188,139 | +0.05(+0.13%) |
Jun 07, 2024 | 39.18 | 39.51 | 39.14 | 39.26 | 222,840 | -0.10(-0.25%) |
Jun 06, 2024 | 39.39 | 39.49 | 39.22 | 39.36 | 147,985 | -0.02(-0.05%) |
Jun 05, 2024 | 39.31 | 39.40 | 39.12 | 39.38 | 205,533 | +0.16(+0.41%) |
Jun 04, 2024 | 39.34 | 39.38 | 39.08 | 39.22 | 216,174 | -0.32(-0.81%) |
Jun 03, 2024 | 39.94 | 39.94 | 39.26 | 39.54 | 295,885 | -0.30(-0.75%) |
May 31, 2024 | 39.28 | 39.89 | 39.24 | 39.84 | 302,631 | +0.63(+1.60%) |
May 30, 2024 | 38.95 | 39.22 | 38.95 | 39.21 | 277,885 | +0.18(+0.46%) |
May 29, 2024 | 39.14 | 39.14 | 38.98 | 39.03 | 283,284 | -0.47(-1.18%) |
May 28, 2024 | 39.69 | 39.69 | 39.36 | 39.50 | 216,652 | -0.20(-0.50%) |
May 24, 2024 | 39.62 | 39.75 | 39.61 | 39.70 | 186,902 | +0.25(+0.63%) |
May 23, 2024 | 40.07 | 40.07 | 39.39 | 39.45 | 300,341 | -0.54(-1.34%) |
May 22, 2024 | 40.06 | 40.11 | 39.83 | 39.99 | 239,713 | -0.13(-0.32%) |
May 21, 2024 | 40.03 | 40.16 | 40.03 | 40.12 | 314,819 | +0.02(+0.05%) |
May 20, 2024 | 40.29 | 40.36 | 40.10 | 40.10 | 236,605 | -0.21(-0.52%) |
May 17, 2024 | 40.18 | 40.31 | 40.16 | 40.31 | 216,360 | +0.16(+0.40%) |
May 16, 2024 | 40.30 | 40.32 | 40.14 | 40.15 | 335,770 | -0.08(-0.20%) |
May 15, 2024 | 40.20 | 40.29 | 40.04 | 40.23 | 243,924 | +0.21(+0.52%) |
May 14, 2024 | 39.95 | 40.04 | 39.85 | 40.02 | 251,579 | +0.20(+0.50%) |
May 13, 2024 | 40.01 | 40.10 | 39.82 | 39.82 | 200,830 | -0.04(-0.10%) |
May 10, 2024 | 39.91 | 39.93 | 39.78 | 39.86 | 315,013 | +0.08(+0.20%) |
May 09, 2024 | 39.44 | 39.81 | 39.44 | 39.78 | 309,451 | +0.34(+0.86%) |
May 08, 2024 | 39.23 | 39.51 | 39.23 | 39.44 | 249,447 | +0.02(+0.05%) |
May 07, 2024 | 39.43 | 39.57 | 39.41 | 39.42 | 280,840 | +0.06(+0.15%) |
May 06, 2024 | 39.26 | 39.40 | 39.24 | 39.36 | 264,919 | +0.33(+0.84%) |
May 03, 2024 | 39.13 | 39.14 | 38.84 | 39.03 | 1,216,007 | +0.24(+0.62%) |
May 02, 2024 | 38.78 | 38.87 | 38.53 | 38.79 | 221,547 | +0.24(+0.62%) |