Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 39.55 | 39.55 | 39.52 | 39.52 | 1,189 | -0.03(-0.07%) |
Jul 25, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 114 | +0.07(+0.17%) |
Jul 24, 2024 | 39.55 | 39.55 | 39.48 | 39.48 | 370 | -0.11(-0.27%) |
Jul 23, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 16 | +0.02(+0.04%) |
Jul 22, 2024 | 39.56 | 39.57 | 39.48 | 39.57 | 808 | +0.07(+0.19%) |
Jul 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | +0.03(+0.08%) |
Jul 18, 2024 | 39.52 | 39.52 | 39.45 | 39.46 | 2,088 | -0.06(-0.14%) |
Jul 17, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 132 | -0.08(-0.19%) |
Jul 16, 2024 | 39.48 | 39.60 | 39.42 | 39.60 | 1,475 | +0.21(+0.52%) |
Jul 15, 2024 | 39.53 | 39.53 | 39.37 | 39.39 | 710 | -0.05(-0.12%) |
Jul 12, 2024 | 39.35 | 39.44 | 39.35 | 39.44 | 963 | +0.09(+0.24%) |
Jul 11, 2024 | 39.28 | 39.43 | 39.25 | 39.34 | 1,845 | +0.15(+0.38%) |
Jul 10, 2024 | 39.16 | 39.20 | 39.16 | 39.20 | 323 | -0.00(-0.01%) |
Jul 09, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 140 | +0.05(+0.13%) |
Jul 08, 2024 | 39.11 | 39.17 | 39.06 | 39.15 | 1,469 | +0.06(+0.16%) |
Jul 05, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 381 | +0.05(+0.12%) |
Jul 03, 2024 | 38.85 | 39.04 | 38.85 | 39.04 | 252 | +0.15(+0.37%) |
Jul 02, 2024 | 38.78 | 38.94 | 38.78 | 38.89 | 564 | +0.06(+0.15%) |
Jul 01, 2024 | 38.95 | 38.95 | 38.80 | 38.84 | 1,035 | -0.29(-0.74%) |
Jun 28, 2024 | 39.13 | 39.13 | 39.12 | 39.12 | 276 | -0.04(-0.10%) |
Jun 27, 2024 | 39.13 | 39.20 | 39.13 | 39.17 | 894 | +0.04(+0.11%) |
Jun 26, 2024 | 39.14 | 39.19 | 39.12 | 39.12 | 435 | -0.05(-0.14%) |
Jun 25, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 47 | -0.02(-0.05%) |
Jun 24, 2024 | 39.26 | 39.29 | 39.19 | 39.19 | 2,790 | -0.04(-0.10%) |
Jun 21, 2024 | 39.13 | 39.23 | 39.13 | 39.23 | 362 | +0.11(+0.28%) |
Jun 20, 2024 | 39.20 | 39.20 | 39.11 | 39.12 | 455 | -0.07(-0.18%) |
Jun 18, 2024 | 39.12 | 39.24 | 39.04 | 39.19 | 3,647 | +0.18(+0.46%) |
Jun 17, 2024 | 39.01 | 39.04 | 38.92 | 39.02 | 2,357 | +0.04(+0.09%) |
Jun 14, 2024 | 39.11 | 39.11 | 38.98 | 38.98 | 2,012 | -0.20(-0.51%) |
Jun 13, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 180 | +0.01(+0.01%) |
Jun 12, 2024 | 39.29 | 39.29 | 39.17 | 39.17 | 345 | +0.11(+0.29%) |
Jun 11, 2024 | 39.07 | 39.07 | 39.06 | 39.06 | 436 | +0.09(+0.23%) |
Jun 10, 2024 | 38.97 | 39.00 | 38.97 | 38.97 | 753 | +0.03(+0.08%) |
Jun 07, 2024 | 38.99 | 39.06 | 38.92 | 38.94 | 1,207 | -0.11(-0.29%) |
Jun 06, 2024 | 39.09 | 39.13 | 39.05 | 39.05 | 1,645 | -0.02(-0.05%) |
Jun 05, 2024 | 39.10 | 39.10 | 39.07 | 39.07 | 601 | +0.09(+0.23%) |
Jun 04, 2024 | 39.05 | 39.06 | 38.85 | 38.98 | 1,927 | -0.05(-0.12%) |
Jun 03, 2024 | 39.01 | 39.03 | 38.89 | 39.03 | 1,250 | +0.11(+0.28%) |
May 31, 2024 | 38.82 | 39.00 | 38.82 | 38.92 | 1,212 | +0.14(+0.36%) |
May 30, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 88 | +0.11(+0.28%) |
May 29, 2024 | 38.71 | 38.71 | 38.67 | 38.67 | 1,469 | -0.12(-0.31%) |
May 28, 2024 | 38.92 | 38.92 | 38.79 | 38.79 | 1,327 | -0.12(-0.32%) |
May 24, 2024 | 38.93 | 38.93 | 38.91 | 38.91 | 1,554 | +0.12(+0.32%) |
May 23, 2024 | 38.92 | 38.92 | 38.79 | 38.79 | 1,050 | -0.10(-0.26%) |
May 22, 2024 | 38.92 | 38.94 | 38.89 | 38.89 | 1,026 | -0.07(-0.19%) |
May 21, 2024 | 39.02 | 39.02 | 38.96 | 38.96 | 456 | +0.07(+0.18%) |
May 20, 2024 | 38.99 | 38.99 | 38.89 | 38.89 | 471 | -0.03(-0.08%) |
May 17, 2024 | 39.04 | 39.04 | 38.92 | 38.92 | 289 | -0.06(-0.15%) |
May 16, 2024 | 39.00 | 39.00 | 38.98 | 38.98 | 178 | -0.03(-0.09%) |
May 15, 2024 | 38.89 | 39.02 | 38.89 | 39.02 | 641 | +0.18(+0.47%) |
May 14, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 56 | +0.04(+0.10%) |
May 13, 2024 | 38.94 | 38.94 | 38.69 | 38.79 | 1,133 | -0.04(-0.12%) |
May 10, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 312 | -0.04(-0.10%) |
May 09, 2024 | 38.86 | 38.96 | 38.82 | 38.88 | 822 | +0.01(+0.03%) |
May 08, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 257 | -0.02(-0.05%) |
May 07, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 98 | -0.04(-0.10%) |
May 06, 2024 | 38.82 | 38.96 | 38.82 | 38.93 | 935 | +0.08(+0.21%) |
May 03, 2024 | 38.99 | 38.99 | 38.84 | 38.84 | 482 | +0.12(+0.32%) |
May 02, 2024 | 38.69 | 38.74 | 38.67 | 38.72 | 1,603 | +0.13(+0.34%) |