Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 38.70 | 38.79 | 38.13 | 38.15 | 40,310 | -0.27(-0.70%) |
Jul 17, 2024 | 38.76 | 38.76 | 38.21 | 38.42 | 44,534 | -0.70(-1.78%) |
Jul 16, 2024 | 38.81 | 39.13 | 38.79 | 39.12 | 36,186 | -0.66(-1.67%) |
Jul 15, 2024 | 39.32 | 40.09 | 39.32 | 39.78 | 48,957 | -0.95(-2.33%) |
Jul 12, 2024 | 40.79 | 40.88 | 40.60 | 40.73 | 12,585 | +1.41(+3.59%) |
Jul 11, 2024 | 39.10 | 39.50 | 38.80 | 39.32 | 17,007 | +0.51(+1.31%) |
Jul 10, 2024 | 38.84 | 38.90 | 38.56 | 38.81 | 21,729 | -0.22(-0.56%) |
Jul 09, 2024 | 38.92 | 39.11 | 38.77 | 39.03 | 20,408 | -0.02(-0.05%) |
Jul 08, 2024 | 39.01 | 39.19 | 39.01 | 39.05 | 18,489 | +0.29(+0.75%) |
Jul 05, 2024 | 38.81 | 38.97 | 38.31 | 38.76 | 34,929 | +0.54(+1.41%) |
Jul 03, 2024 | 38.28 | 38.72 | 37.96 | 38.22 | 29,440 | +0.60(+1.59%) |
Jul 02, 2024 | 37.58 | 37.72 | 37.38 | 37.62 | 20,660 | -0.27(-0.71%) |
Jul 01, 2024 | 38.64 | 38.64 | 37.80 | 37.89 | 71,658 | -1.06(-2.72%) |
Jun 28, 2024 | 39.06 | 39.08 | 38.81 | 38.95 | 31,930 | +0.47(+1.22%) |
Jun 27, 2024 | 38.75 | 38.90 | 38.39 | 38.48 | 40,052 | -1.01(-2.56%) |
Jun 26, 2024 | 39.27 | 39.53 | 39.13 | 39.49 | 25,054 | +0.17(+0.43%) |
Jun 25, 2024 | 39.32 | 39.33 | 38.99 | 39.32 | 70,106 | -1.38(-3.39%) |
Jun 24, 2024 | 40.43 | 41.00 | 40.42 | 40.70 | 42,433 | +0.55(+1.37%) |
Jun 21, 2024 | 40.69 | 40.77 | 40.08 | 40.15 | 35,362 | -0.90(-2.19%) |
Jun 20, 2024 | 41.22 | 41.24 | 40.84 | 41.05 | 46,816 | -0.46(-1.11%) |
Jun 18, 2024 | 41.11 | 41.68 | 41.00 | 41.51 | 67,019 | +0.16(+0.39%) |
Jun 17, 2024 | 41.38 | 41.44 | 40.00 | 41.35 | 13,769 | +0.68(+1.67%) |
Jun 14, 2024 | 40.50 | 40.77 | 40.40 | 40.67 | 37,078 | -0.97(-2.33%) |
Jun 13, 2024 | 41.81 | 42.17 | 41.42 | 41.64 | 30,012 | -0.76(-1.79%) |
Jun 12, 2024 | 41.50 | 42.77 | 41.50 | 42.40 | 55,400 | +1.36(+3.30%) |
Jun 11, 2024 | 40.57 | 41.07 | 40.57 | 41.04 | 23,555 | -0.12(-0.28%) |
Jun 10, 2024 | 40.51 | 41.16 | 40.49 | 41.16 | 80,378 | +0.56(+1.38%) |
Jun 07, 2024 | 40.40 | 40.88 | 40.32 | 40.60 | 43,726 | -0.71(-1.72%) |
Jun 06, 2024 | 41.16 | 41.31 | 40.93 | 41.31 | 10,942 | +0.47(+1.15%) |
Jun 05, 2024 | 40.57 | 40.84 | 40.38 | 40.84 | 58,198 | +0.01(+0.02%) |
Jun 04, 2024 | 41.19 | 41.38 | 40.64 | 40.83 | 28,917 | -0.08(-0.20%) |
Jun 03, 2024 | 40.81 | 41.24 | 40.68 | 40.91 | 15,645 | +1.03(+2.58%) |
May 31, 2024 | 39.92 | 39.97 | 39.44 | 39.88 | 36,108 | -0.63(-1.56%) |
May 30, 2024 | 41.18 | 41.18 | 40.39 | 40.51 | 49,581 | -0.64(-1.56%) |
May 29, 2024 | 41.25 | 41.37 | 40.91 | 41.15 | 89,447 | -1.09(-2.58%) |
May 28, 2024 | 41.89 | 42.42 | 41.81 | 42.24 | 25,208 | -0.07(-0.17%) |
May 24, 2024 | 42.24 | 42.59 | 42.20 | 42.31 | 21,650 | +0.00(+0.00%) |
May 23, 2024 | 43.31 | 43.31 | 42.25 | 42.31 | 13,926 | -0.19(-0.45%) |
May 22, 2024 | 43.20 | 43.25 | 42.41 | 42.50 | 31,926 | -0.93(-2.15%) |
May 21, 2024 | 42.96 | 43.63 | 42.96 | 43.43 | 53,243 | +0.23(+0.54%) |
May 20, 2024 | 42.97 | 43.20 | 42.96 | 43.20 | 24,895 | -0.01(-0.02%) |
May 17, 2024 | 42.78 | 43.31 | 42.78 | 43.21 | 43,681 | -1.58(-3.53%) |
May 16, 2024 | 44.00 | 44.84 | 44.00 | 44.79 | 43,810 | +0.80(+1.82%) |
May 15, 2024 | 43.38 | 44.00 | 43.38 | 43.99 | 73,174 | +0.52(+1.21%) |
May 14, 2024 | 43.22 | 43.96 | 43.22 | 43.47 | 72,966 | +1.71(+4.08%) |
May 13, 2024 | 41.72 | 42.25 | 41.68 | 41.76 | 30,527 | +0.89(+2.18%) |
May 10, 2024 | 41.00 | 41.31 | 40.78 | 40.87 | 12,059 | -0.10(-0.24%) |
May 09, 2024 | 40.47 | 41.02 | 40.47 | 40.97 | 21,248 | +1.06(+2.66%) |
May 08, 2024 | 39.60 | 40.07 | 39.53 | 39.91 | 39,295 | -0.16(-0.40%) |
May 07, 2024 | 40.52 | 40.53 | 40.07 | 40.07 | 8,596 | -0.48(-1.18%) |
May 06, 2024 | 41.39 | 41.39 | 40.51 | 40.55 | 26,137 | -0.20(-0.49%) |
May 03, 2024 | 41.09 | 41.16 | 40.43 | 40.75 | 38,152 | +0.64(+1.60%) |
May 02, 2024 | 39.84 | 40.53 | 39.51 | 40.11 | 78,382 | +1.42(+3.67%) |