Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 39.75 | 39.81 | 39.69 | 39.69 | 6,965 | +0.12(+0.31%) |
Jul 11, 2024 | 39.57 | 39.61 | 39.56 | 39.57 | 6,215 | -0.16(-0.41%) |
Jul 10, 2024 | 39.59 | 39.74 | 39.59 | 39.73 | 5,173 | +0.25(+0.65%) |
Jul 09, 2024 | 39.56 | 39.59 | 39.48 | 39.48 | 19,442 | -0.07(-0.18%) |
Jul 08, 2024 | 39.53 | 39.55 | 39.45 | 39.55 | 16,708 | +0.05(+0.13%) |
Jul 05, 2024 | 39.37 | 39.50 | 39.37 | 39.50 | 3,450 | +0.13(+0.32%) |
Jul 03, 2024 | 39.26 | 39.37 | 39.26 | 39.37 | 3,318 | +0.10(+0.25%) |
Jul 02, 2024 | 39.10 | 39.27 | 39.10 | 39.27 | 10,652 | +0.17(+0.43%) |
Jul 01, 2024 | 39.00 | 39.10 | 39.00 | 39.10 | 6,812 | +0.02(+0.06%) |
Jun 28, 2024 | 39.15 | 39.24 | 39.03 | 39.08 | 8,510 | -0.05(-0.13%) |
Jun 27, 2024 | 39.10 | 39.14 | 39.04 | 39.13 | 33,331 | +0.03(+0.08%) |
Jun 26, 2024 | 38.99 | 39.12 | 38.99 | 39.10 | 6,616 | +0.08(+0.21%) |
Jun 25, 2024 | 38.93 | 39.06 | 38.89 | 39.02 | 28,342 | +0.08(+0.20%) |
Jun 24, 2024 | 39.06 | 39.08 | 38.94 | 38.94 | 5,210 | -0.04(-0.10%) |
Jun 21, 2024 | 38.96 | 39.04 | 38.95 | 38.98 | 36,257 | -0.03(-0.07%) |
Jun 20, 2024 | 39.07 | 39.17 | 38.96 | 39.01 | 14,524 | -0.08(-0.19%) |
Jun 18, 2024 | 39.08 | 39.10 | 39.02 | 39.08 | 209,946 | +0.05(+0.13%) |
Jun 17, 2024 | 38.83 | 39.10 | 38.76 | 39.03 | 481,390 | +0.21(+0.55%) |
Jun 14, 2024 | 38.77 | 38.85 | 38.69 | 38.82 | 26,161 | -0.03(-0.07%) |
Jun 13, 2024 | 38.92 | 38.92 | 38.73 | 38.84 | 37,361 | -0.02(-0.05%) |
Jun 12, 2024 | 38.89 | 38.93 | 38.68 | 38.87 | 71,688 | +0.31(+0.80%) |
Jun 11, 2024 | 38.40 | 38.58 | 38.35 | 38.56 | 43,681 | +0.06(+0.15%) |
Jun 10, 2024 | 38.40 | 38.56 | 38.39 | 38.50 | 45,376 | +0.03(+0.08%) |
Jun 07, 2024 | 38.44 | 38.57 | 38.41 | 38.47 | 33,411 | -0.01(-0.01%) |
Jun 06, 2024 | 38.50 | 38.51 | 38.41 | 38.48 | 55,060 | -0.02(-0.06%) |
Jun 05, 2024 | 38.26 | 38.50 | 38.22 | 38.50 | 37,481 | +0.31(+0.81%) |
Jun 04, 2024 | 38.11 | 38.22 | 38.00 | 38.19 | 61,882 | +0.09(+0.24%) |
Jun 03, 2024 | 38.29 | 38.29 | 37.95 | 38.10 | 140,232 | -0.05(-0.14%) |
May 31, 2024 | 38.15 | 38.19 | 38.11 | 38.16 | 187,763 | +0.02(+0.04%) |
May 30, 2024 | 38.10 | 38.14 | 38.10 | 38.14 | 30,161 | +0.03(+0.08%) |
May 29, 2024 | 38.09 | 38.14 | 38.07 | 38.11 | 302,691 | +0.00(+0.00%) |
May 28, 2024 | 38.05 | 38.13 | 38.05 | 38.11 | 7,304 | +0.01(+0.04%) |
May 24, 2024 | 38.14 | 38.14 | 38.07 | 38.10 | 3,842 | +0.04(+0.09%) |
May 23, 2024 | 38.03 | 38.07 | 38.03 | 38.06 | 3,313 | -0.01(-0.02%) |
May 22, 2024 | 38.13 | 38.13 | 38.07 | 38.07 | 6,909 | +0.00(+0.01%) |
May 21, 2024 | 38.04 | 38.09 | 38.03 | 38.06 | 3,380 | +0.01(+0.03%) |
May 20, 2024 | 38.03 | 38.10 | 38.01 | 38.05 | 13,164 | +0.01(+0.03%) |
May 17, 2024 | 38.03 | 38.07 | 38.03 | 38.05 | 5,171 | +0.02(+0.04%) |
May 16, 2024 | 38.03 | 38.03 | 38.00 | 38.03 | 16,103 | +0.01(+0.02%) |
May 15, 2024 | 37.95 | 38.02 | 37.95 | 38.02 | 1,555 | +0.03(+0.07%) |
May 14, 2024 | 37.95 | 38.00 | 37.95 | 38.00 | 2,951 | +0.02(+0.06%) |
May 13, 2024 | 37.99 | 37.99 | 37.97 | 37.97 | 1,731 | +0.00(+0.00%) |
May 10, 2024 | 37.97 | 37.97 | 37.93 | 37.97 | 747 | +0.07(+0.18%) |
May 09, 2024 | 37.89 | 37.93 | 37.89 | 37.90 | 6,647 | +0.01(+0.02%) |
May 08, 2024 | 37.87 | 37.89 | 37.86 | 37.89 | 373 | +0.01(+0.02%) |
May 07, 2024 | 37.85 | 37.88 | 37.85 | 37.88 | 4,709 | +0.04(+0.11%) |
May 06, 2024 | 37.77 | 37.84 | 37.77 | 37.84 | 608 | +0.08(+0.21%) |
May 03, 2024 | 37.75 | 37.77 | 37.75 | 37.76 | 623 | +0.20(+0.54%) |
May 02, 2024 | 37.53 | 37.56 | 37.44 | 37.56 | 6,815 | +0.12(+0.32%) |