Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 39.83 | 40.14 | 39.31 | 39.71 | 27,997 | -0.01(-0.03%) |
Jul 29, 2024 | 39.86 | 40.02 | 39.70 | 39.72 | 47,712 | +0.11(+0.28%) |
Jul 26, 2024 | 39.61 | 39.86 | 39.42 | 39.61 | 116,377 | +0.40(+1.02%) |
Jul 25, 2024 | 39.66 | 40.05 | 38.88 | 39.21 | 60,220 | -0.42(-1.05%) |
Jul 24, 2024 | 40.39 | 40.39 | 39.58 | 39.63 | 44,747 | -1.24(-3.05%) |
Jul 23, 2024 | 40.89 | 41.18 | 40.85 | 40.87 | 22,176 | +0.07(+0.18%) |
Jul 22, 2024 | 40.79 | 40.93 | 40.59 | 40.80 | 23,163 | +0.39(+0.96%) |
Jul 19, 2024 | 40.28 | 40.66 | 40.28 | 40.41 | 60,925 | +0.08(+0.20%) |
Jul 18, 2024 | 41.14 | 41.16 | 40.28 | 40.33 | 43,709 | -0.66(-1.61%) |
Jul 17, 2024 | 41.51 | 41.51 | 40.83 | 40.99 | 56,879 | -1.06(-2.52%) |
Jul 16, 2024 | 41.99 | 42.16 | 41.83 | 42.05 | 71,193 | +0.25(+0.60%) |
Jul 15, 2024 | 41.77 | 42.07 | 41.63 | 41.80 | 77,233 | +0.09(+0.22%) |
Jul 12, 2024 | 41.59 | 41.92 | 41.57 | 41.71 | 58,065 | +0.11(+0.27%) |
Jul 11, 2024 | 42.02 | 42.20 | 41.40 | 41.60 | 75,521 | -0.39(-0.93%) |
Jul 10, 2024 | 42.02 | 42.06 | 41.66 | 41.99 | 73,019 | +0.02(+0.05%) |
Jul 09, 2024 | 42.13 | 42.17 | 41.97 | 41.97 | 44,901 | -0.06(-0.15%) |
Jul 08, 2024 | 42.23 | 42.23 | 41.91 | 42.03 | 33,157 | -0.19(-0.44%) |
Jul 05, 2024 | 41.54 | 42.22 | 41.54 | 42.22 | 60,447 | +0.64(+1.54%) |
Jul 03, 2024 | 41.39 | 41.62 | 41.39 | 41.58 | 67,258 | +0.09(+0.22%) |
Jul 02, 2024 | 41.11 | 41.49 | 41.06 | 41.49 | 22,032 | +0.32(+0.78%) |
Jul 01, 2024 | 41.16 | 41.17 | 40.74 | 41.17 | 44,472 | +0.11(+0.27%) |
Jun 28, 2024 | 41.45 | 41.59 | 41.06 | 41.06 | 55,442 | -0.40(-0.96%) |
Jun 27, 2024 | 41.16 | 41.52 | 41.16 | 41.46 | 46,528 | +0.37(+0.90%) |
Jun 26, 2024 | 40.75 | 41.15 | 40.75 | 41.09 | 92,707 | +0.19(+0.46%) |
Jun 25, 2024 | 40.56 | 40.90 | 40.56 | 40.90 | 43,719 | +0.45(+1.11%) |
Jun 24, 2024 | 40.71 | 40.92 | 40.44 | 40.45 | 186,854 | -0.27(-0.66%) |
Jun 21, 2024 | 40.56 | 40.77 | 40.56 | 40.72 | 51,058 | +0.19(+0.47%) |
Jun 20, 2024 | 40.47 | 40.66 | 40.34 | 40.53 | 141,101 | +0.03(+0.07%) |
Jun 18, 2024 | 40.60 | 40.64 | 40.42 | 40.50 | 35,330 | -0.23(-0.56%) |
Jun 17, 2024 | 40.33 | 40.85 | 40.25 | 40.73 | 75,820 | +0.28(+0.70%) |
Jun 14, 2024 | 40.27 | 40.48 | 40.27 | 40.45 | 32,480 | +0.19(+0.47%) |
Jun 13, 2024 | 40.68 | 40.68 | 40.16 | 40.26 | 25,789 | -0.50(-1.23%) |
Jun 12, 2024 | 40.72 | 40.94 | 40.69 | 40.76 | 28,163 | +0.46(+1.14%) |
Jun 11, 2024 | 39.99 | 40.31 | 39.85 | 40.30 | 29,640 | +0.29(+0.72%) |
Jun 10, 2024 | 39.77 | 40.03 | 39.77 | 40.01 | 20,817 | +0.14(+0.35%) |
Jun 07, 2024 | 39.95 | 40.12 | 39.84 | 39.88 | 64,545 | -0.15(-0.37%) |
Jun 06, 2024 | 39.72 | 40.13 | 39.72 | 40.02 | 72,425 | +0.30(+0.76%) |
Jun 05, 2024 | 39.53 | 39.73 | 39.38 | 39.72 | 29,602 | +0.41(+1.04%) |
Jun 04, 2024 | 39.10 | 39.31 | 39.04 | 39.31 | 17,302 | +0.16(+0.41%) |
Jun 03, 2024 | 39.21 | 39.31 | 38.79 | 39.15 | 39,400 | +0.16(+0.41%) |
May 31, 2024 | 38.94 | 39.03 | 38.34 | 38.99 | 41,325 | +0.04(+0.11%) |
May 30, 2024 | 39.31 | 39.31 | 38.84 | 38.95 | 54,070 | -0.70(-1.78%) |
May 29, 2024 | 39.44 | 39.83 | 39.44 | 39.65 | 26,740 | -0.17(-0.43%) |
May 28, 2024 | 39.71 | 39.82 | 39.58 | 39.82 | 42,333 | +0.07(+0.18%) |
May 24, 2024 | 39.58 | 39.92 | 39.52 | 39.75 | 34,266 | +0.32(+0.81%) |
May 23, 2024 | 40.25 | 40.25 | 39.34 | 39.43 | 47,373 | -0.70(-1.74%) |
May 22, 2024 | 40.23 | 40.35 | 39.95 | 40.13 | 33,669 | -0.11(-0.27%) |
May 21, 2024 | 40.19 | 40.30 | 40.09 | 40.24 | 340,858 | -0.15(-0.37%) |
May 20, 2024 | 40.13 | 40.39 | 40.13 | 40.39 | 51,774 | +0.19(+0.47%) |
May 17, 2024 | 40.08 | 40.25 | 40.02 | 40.20 | 40,081 | +0.19(+0.47%) |
May 16, 2024 | 40.10 | 40.30 | 40.01 | 40.01 | 101,454 | -0.06(-0.15%) |
May 15, 2024 | 39.90 | 40.09 | 39.68 | 40.07 | 78,122 | +0.47(+1.18%) |
May 14, 2024 | 39.37 | 39.63 | 39.37 | 39.60 | 113,813 | +0.06(+0.15%) |
May 13, 2024 | 39.55 | 39.57 | 39.38 | 39.54 | 59,618 | +0.06(+0.15%) |
May 10, 2024 | 39.79 | 39.79 | 39.40 | 39.48 | 28,165 | -0.23(-0.57%) |
May 09, 2024 | 39.51 | 39.76 | 39.37 | 39.71 | 34,909 | +0.11(+0.28%) |
May 08, 2024 | 39.37 | 39.71 | 39.37 | 39.60 | 111,912 | -0.48(-1.20%) |
May 07, 2024 | 40.11 | 40.23 | 40.04 | 40.08 | 24,116 | -0.20(-0.50%) |
May 06, 2024 | 39.87 | 40.28 | 39.87 | 40.28 | 87,234 | +0.60(+1.51%) |
May 03, 2024 | 39.81 | 39.89 | 39.58 | 39.68 | 129,572 | +0.63(+1.61%) |
May 02, 2024 | 38.73 | 39.06 | 38.29 | 39.05 | 26,953 | +0.63(+1.65%) |