Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.41 | 41.55 | 40.98 | 41.10 | 573,148 | -0.36(-0.87%) |
Jul 18, 2024 | 41.23 | 41.96 | 41.23 | 41.46 | 1,270,121 | -0.13(-0.31%) |
Jul 17, 2024 | 41.71 | 42.05 | 41.36 | 41.59 | 1,012,023 | -0.57(-1.35%) |
Jul 16, 2024 | 41.36 | 42.39 | 41.31 | 42.16 | 985,980 | +0.84(+2.03%) |
Jul 15, 2024 | 40.96 | 41.39 | 40.77 | 41.32 | 593,369 | +0.58(+1.42%) |
Jul 12, 2024 | 40.40 | 41.14 | 40.40 | 40.74 | 606,799 | +0.54(+1.34%) |
Jul 11, 2024 | 39.68 | 40.47 | 39.51 | 40.20 | 983,357 | +1.12(+2.87%) |
Jul 10, 2024 | 37.85 | 39.12 | 37.85 | 39.08 | 696,234 | +1.20(+3.17%) |
Jul 09, 2024 | 37.98 | 38.14 | 37.80 | 37.88 | 955,114 | -0.26(-0.68%) |
Jul 08, 2024 | 38.52 | 38.68 | 37.97 | 38.14 | 725,489 | -0.32(-0.83%) |
Jul 05, 2024 | 39.30 | 39.37 | 38.44 | 38.46 | 770,822 | -0.52(-1.33%) |
Jul 03, 2024 | 38.34 | 39.21 | 38.34 | 38.98 | 403,541 | +0.73(+1.91%) |
Jul 02, 2024 | 37.40 | 38.32 | 37.40 | 38.25 | 964,881 | +0.75(+2.00%) |
Jul 01, 2024 | 38.42 | 38.65 | 37.47 | 37.50 | 661,719 | -0.55(-1.45%) |
Jun 28, 2024 | 38.33 | 38.66 | 37.88 | 38.05 | 1,020,325 | -0.14(-0.37%) |
Jun 27, 2024 | 37.98 | 38.41 | 37.87 | 38.19 | 870,759 | +0.21(+0.55%) |
Jun 26, 2024 | 38.03 | 38.27 | 37.74 | 37.98 | 637,921 | -0.37(-0.96%) |
Jun 25, 2024 | 38.25 | 38.44 | 37.80 | 38.35 | 778,704 | +0.07(+0.18%) |
Jun 24, 2024 | 38.11 | 38.70 | 37.91 | 38.28 | 889,444 | +0.32(+0.84%) |
Jun 21, 2024 | 37.84 | 38.17 | 37.33 | 37.96 | 2,162,185 | +0.06(+0.16%) |
Jun 20, 2024 | 37.85 | 38.36 | 37.72 | 37.90 | 1,188,789 | -0.08(-0.21%) |
Jun 18, 2024 | 38.10 | 38.33 | 37.69 | 37.98 | 1,235,416 | -0.17(-0.45%) |
Jun 17, 2024 | 38.01 | 38.17 | 37.30 | 38.15 | 1,256,290 | +0.14(+0.37%) |
Jun 14, 2024 | 37.71 | 38.20 | 37.48 | 38.01 | 1,053,534 | -0.24(-0.63%) |
Jun 13, 2024 | 38.04 | 38.36 | 37.61 | 38.25 | 1,816,531 | -0.01(-0.03%) |
Jun 12, 2024 | 38.17 | 39.22 | 38.09 | 38.26 | 1,533,493 | +0.97(+2.60%) |
Jun 11, 2024 | 37.73 | 37.79 | 37.29 | 37.29 | 1,172,667 | -0.68(-1.79%) |
Jun 10, 2024 | 37.74 | 38.39 | 37.68 | 37.97 | 3,105,596 | +0.02(+0.05%) |
Jun 07, 2024 | 38.55 | 38.55 | 37.93 | 37.95 | 1,581,961 | -0.99(-2.54%) |
Jun 06, 2024 | 39.54 | 39.68 | 38.84 | 38.94 | 1,031,148 | -0.68(-1.72%) |
Jun 05, 2024 | 39.33 | 39.70 | 39.08 | 39.62 | 1,217,969 | +0.54(+1.38%) |
Jun 04, 2024 | 38.99 | 39.26 | 38.62 | 39.08 | 1,082,327 | -0.22(-0.56%) |
Jun 03, 2024 | 39.34 | 39.71 | 38.84 | 39.30 | 1,040,252 | +0.06(+0.15%) |
May 31, 2024 | 39.42 | 39.69 | 38.42 | 39.24 | 1,489,759 | +0.07(+0.18%) |
May 30, 2024 | 38.14 | 39.23 | 38.14 | 39.17 | 977,437 | +1.21(+3.18%) |
May 29, 2024 | 38.64 | 38.64 | 37.94 | 37.96 | 869,267 | -1.31(-3.33%) |
May 28, 2024 | 40.31 | 40.33 | 39.17 | 39.27 | 741,575 | -0.56(-1.42%) |
May 24, 2024 | 39.31 | 39.93 | 39.26 | 39.83 | 980,489 | +0.56(+1.44%) |
May 23, 2024 | 39.61 | 39.74 | 39.07 | 39.27 | 997,825 | -0.09(-0.23%) |
May 22, 2024 | 39.84 | 39.88 | 39.18 | 39.36 | 1,135,353 | -0.75(-1.88%) |
May 21, 2024 | 39.96 | 40.17 | 39.67 | 40.11 | 1,145,852 | +0.02(+0.05%) |
May 20, 2024 | 39.89 | 40.11 | 39.81 | 40.09 | 839,408 | +0.07(+0.17%) |
May 17, 2024 | 39.71 | 40.06 | 39.29 | 40.02 | 2,682,960 | +0.44(+1.10%) |
May 16, 2024 | 39.56 | 39.76 | 39.22 | 39.59 | 1,307,108 | -0.05(-0.12%) |
May 15, 2024 | 39.90 | 40.09 | 39.55 | 39.64 | 1,329,919 | +0.06(+0.15%) |
May 14, 2024 | 39.42 | 39.69 | 39.14 | 39.58 | 1,756,496 | +0.41(+1.04%) |
May 13, 2024 | 39.50 | 39.75 | 39.01 | 39.17 | 2,050,603 | -0.20(-0.50%) |
May 10, 2024 | 39.97 | 40.01 | 39.01 | 39.37 | 2,109,418 | -0.25(-0.63%) |
May 09, 2024 | 38.58 | 39.73 | 38.58 | 39.62 | 2,675,226 | +0.84(+2.17%) |
May 08, 2024 | 38.67 | 38.88 | 37.51 | 38.77 | 4,800,654 | -0.62(-1.58%) |
May 07, 2024 | 39.71 | 40.30 | 39.38 | 39.40 | 3,060,118 | -0.15(-0.38%) |
May 06, 2024 | 38.88 | 39.73 | 38.82 | 39.55 | 4,256,876 | +0.79(+2.04%) |
May 03, 2024 | 38.72 | 39.21 | 38.51 | 38.75 | 8,575,161 | +0.55(+1.45%) |
May 02, 2024 | 38.34 | 38.34 | 37.70 | 38.20 | 6,136,734 | +0.38(+0.99%) |