Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 40.21 | 40.35 | 40.21 | 40.35 | 47,628 | +0.16(+0.39%) |
Jul 02, 2024 | 40.08 | 40.20 | 40.06 | 40.20 | 59,667 | +0.09(+0.21%) |
Jul 01, 2024 | 40.18 | 40.18 | 40.08 | 40.11 | 83,736 | -0.02(-0.05%) |
Jun 28, 2024 | 40.20 | 40.28 | 40.13 | 40.13 | 150,877 | -0.04(-0.10%) |
Jun 27, 2024 | 40.14 | 40.17 | 40.12 | 40.17 | 88,824 | +0.02(+0.05%) |
Jun 26, 2024 | 40.15 | 40.17 | 40.13 | 40.15 | 295,958 | -0.09(-0.21%) |
Jun 25, 2024 | 40.25 | 40.25 | 40.20 | 40.24 | 104,092 | -0.02(-0.06%) |
Jun 24, 2024 | 40.27 | 40.30 | 40.21 | 40.26 | 43,644 | +0.01(+0.02%) |
Jun 21, 2024 | 40.18 | 40.26 | 40.16 | 40.25 | 55,761 | +0.05(+0.12%) |
Jun 20, 2024 | 40.19 | 40.21 | 40.12 | 40.20 | 140,694 | -0.07(-0.17%) |
Jun 18, 2024 | 40.15 | 40.27 | 40.15 | 40.27 | 100,224 | +0.13(+0.32%) |
Jun 17, 2024 | 40.04 | 40.18 | 39.99 | 40.14 | 126,753 | +0.05(+0.12%) |
Jun 14, 2024 | 40.16 | 40.16 | 40.06 | 40.09 | 130,309 | -0.17(-0.42%) |
Jun 13, 2024 | 40.34 | 40.34 | 40.21 | 40.26 | 169,315 | +0.04(+0.10%) |
Jun 12, 2024 | 40.34 | 40.36 | 40.22 | 40.22 | 149,817 | +0.11(+0.27%) |
Jun 11, 2024 | 40.02 | 40.11 | 40.01 | 40.11 | 150,478 | +0.04(+0.10%) |
Jun 10, 2024 | 40.01 | 40.07 | 39.96 | 40.07 | 242,286 | +0.05(+0.12%) |
Jun 07, 2024 | 39.98 | 40.06 | 39.97 | 40.02 | 79,113 | -0.10(-0.25%) |
Jun 06, 2024 | 40.16 | 40.16 | 40.10 | 40.12 | 134,953 | -0.02(-0.05%) |
Jun 05, 2024 | 40.12 | 40.17 | 40.05 | 40.14 | 109,929 | +0.10(+0.26%) |
Jun 04, 2024 | 40.04 | 40.11 | 40.02 | 40.04 | 67,253 | -0.04(-0.11%) |
Jun 03, 2024 | 40.02 | 40.08 | 39.98 | 40.08 | 35,252 | +0.14(+0.34%) |
May 31, 2024 | 39.85 | 39.95 | 39.85 | 39.94 | 140,625 | +0.12(+0.30%) |
May 30, 2024 | 39.74 | 39.86 | 39.74 | 39.83 | 79,347 | +0.12(+0.31%) |
May 29, 2024 | 39.70 | 39.76 | 39.69 | 39.70 | 75,253 | -0.15(-0.37%) |
May 28, 2024 | 40.00 | 40.01 | 39.82 | 39.85 | 79,368 | -0.15(-0.37%) |
May 24, 2024 | 39.90 | 40.00 | 39.85 | 40.00 | 70,647 | +0.17(+0.42%) |
May 23, 2024 | 40.02 | 40.02 | 39.81 | 39.83 | 128,115 | -0.19(-0.47%) |
May 22, 2024 | 39.98 | 40.02 | 39.93 | 40.02 | 241,561 | -0.03(-0.07%) |
May 21, 2024 | 40.07 | 40.12 | 40.04 | 40.05 | 191,398 | -0.03(-0.09%) |
May 20, 2024 | 40.02 | 40.08 | 40.02 | 40.08 | 106,420 | -0.00(-0.01%) |
May 17, 2024 | 40.03 | 40.09 | 40.01 | 40.09 | 76,390 | +0.02(+0.05%) |
May 16, 2024 | 40.14 | 40.14 | 40.05 | 40.07 | 91,462 | -0.09(-0.22%) |
May 15, 2024 | 40.08 | 40.16 | 40.04 | 40.16 | 143,753 | +0.21(+0.52%) |
May 14, 2024 | 39.88 | 39.96 | 39.88 | 39.95 | 176,802 | +0.07(+0.17%) |
May 13, 2024 | 39.97 | 39.97 | 39.86 | 39.88 | 109,413 | -0.02(-0.05%) |
May 10, 2024 | 39.96 | 39.96 | 39.84 | 39.90 | 201,741 | -0.07(-0.19%) |
May 09, 2024 | 39.93 | 39.97 | 39.87 | 39.97 | 141,807 | +0.02(+0.06%) |
May 08, 2024 | 39.95 | 39.97 | 39.92 | 39.95 | 94,242 | -0.05(-0.12%) |
May 07, 2024 | 40.07 | 40.08 | 39.96 | 40.00 | 301,351 | -0.02(-0.05%) |
May 06, 2024 | 40.05 | 40.09 | 40.01 | 40.02 | 1,083,940 | +0.04(+0.10%) |
May 03, 2024 | 40.05 | 40.12 | 39.92 | 39.98 | 314,430 | +0.13(+0.32%) |
May 02, 2024 | 39.75 | 39.85 | 39.65 | 39.85 | 147,484 | +0.19(+0.47%) |