Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.17 | 40.43 | 39.47 | 39.47 | 2,624 | -0.88(-2.17%) |
Jul 18, 2024 | 40.44 | 40.48 | 40.34 | 40.34 | 1,778 | -0.15(-0.37%) |
Jul 17, 2024 | 40.36 | 40.54 | 40.36 | 40.49 | 2,582 | +0.42(+1.04%) |
Jul 16, 2024 | 40.00 | 40.12 | 39.82 | 40.07 | 4,135 | -0.46(-1.13%) |
Jul 15, 2024 | 40.62 | 40.62 | 40.43 | 40.53 | 4,134 | -0.09(-0.21%) |
Jul 12, 2024 | 40.95 | 40.95 | 40.57 | 40.62 | 5,325 | -0.14(-0.34%) |
Jul 11, 2024 | 40.48 | 40.78 | 40.45 | 40.76 | 8,760 | +0.05(+0.12%) |
Jul 10, 2024 | 40.51 | 40.88 | 40.51 | 40.71 | 5,355 | +0.12(+0.30%) |
Jul 09, 2024 | 40.85 | 40.97 | 40.55 | 40.59 | 5,608 | -0.38(-0.93%) |
Jul 08, 2024 | 40.88 | 41.22 | 40.88 | 40.97 | 13,255 | -0.41(-0.98%) |
Jul 05, 2024 | 41.60 | 41.75 | 41.33 | 41.38 | 6,286 | +0.02(+0.04%) |
Jul 03, 2024 | 41.28 | 41.41 | 41.22 | 41.36 | 4,329 | +0.12(+0.30%) |
Jul 02, 2024 | 41.51 | 41.51 | 41.21 | 41.24 | 13,610 | -0.04(-0.09%) |
Jul 01, 2024 | 41.00 | 41.35 | 40.80 | 41.27 | 11,203 | +0.75(+1.86%) |
Jun 28, 2024 | 40.73 | 40.73 | 40.39 | 40.52 | 9,707 | -0.17(-0.42%) |
Jun 27, 2024 | 40.65 | 40.69 | 40.52 | 40.69 | 5,318 | +0.35(+0.88%) |
Jun 26, 2024 | 40.35 | 40.66 | 40.14 | 40.34 | 7,233 | +0.01(+0.02%) |
Jun 25, 2024 | 40.61 | 40.61 | 40.30 | 40.33 | 5,697 | -0.26(-0.64%) |
Jun 24, 2024 | 40.09 | 40.62 | 40.09 | 40.59 | 2,173 | +0.44(+1.08%) |
Jun 21, 2024 | 40.42 | 40.60 | 40.05 | 40.15 | 2,668 | -0.27(-0.67%) |
Jun 20, 2024 | 40.42 | 40.52 | 40.40 | 40.42 | 7,474 | +0.22(+0.54%) |
Jun 18, 2024 | 40.00 | 40.20 | 39.91 | 40.20 | 5,194 | +0.47(+1.19%) |
Jun 17, 2024 | 39.39 | 39.78 | 39.39 | 39.73 | 4,264 | +0.53(+1.35%) |
Jun 14, 2024 | 39.65 | 39.65 | 39.20 | 39.20 | 1,640 | +0.01(+0.03%) |
Jun 13, 2024 | 39.44 | 39.49 | 39.19 | 39.19 | 2,680 | +0.00(+0.00%) |
Jun 12, 2024 | 39.55 | 39.65 | 39.11 | 39.19 | 12,791 | +0.20(+0.51%) |
Jun 11, 2024 | 38.80 | 39.18 | 38.80 | 38.99 | 5,273 | +0.12(+0.31%) |
Jun 10, 2024 | 38.43 | 38.89 | 38.43 | 38.87 | 5,623 | +1.00(+2.64%) |
Jun 07, 2024 | 38.02 | 38.08 | 37.87 | 37.87 | 3,963 | -0.04(-0.11%) |
Jun 06, 2024 | 37.53 | 37.95 | 37.44 | 37.91 | 2,403 | +0.66(+1.78%) |
Jun 05, 2024 | 37.14 | 37.29 | 37.06 | 37.25 | 1,888 | +0.24(+0.66%) |
Jun 04, 2024 | 37.00 | 37.09 | 36.84 | 37.01 | 7,891 | -0.55(-1.46%) |
Jun 03, 2024 | 38.22 | 38.22 | 37.51 | 37.55 | 10,395 | -1.28(-3.29%) |
May 31, 2024 | 38.80 | 38.83 | 38.60 | 38.83 | 1,624 | -0.22(-0.56%) |
May 30, 2024 | 39.55 | 39.55 | 39.04 | 39.05 | 4,710 | -0.46(-1.16%) |
May 29, 2024 | 39.93 | 39.93 | 39.49 | 39.51 | 9,944 | -0.44(-1.09%) |
May 28, 2024 | 39.54 | 39.95 | 39.48 | 39.95 | 10,499 | +1.15(+2.96%) |
May 24, 2024 | 38.85 | 38.85 | 38.80 | 38.80 | 593 | +0.35(+0.91%) |
May 23, 2024 | 38.74 | 38.74 | 38.43 | 38.45 | 1,622 | -0.22(-0.57%) |
May 22, 2024 | 38.81 | 38.91 | 38.61 | 38.66 | 5,626 | -0.68(-1.73%) |
May 21, 2024 | 39.29 | 39.37 | 39.12 | 39.34 | 9,894 | -0.26(-0.64%) |
May 20, 2024 | 39.46 | 39.85 | 39.45 | 39.60 | 5,947 | -0.02(-0.05%) |
May 17, 2024 | 39.32 | 39.62 | 39.32 | 39.62 | 2,545 | +0.35(+0.89%) |
May 16, 2024 | 39.29 | 39.39 | 39.05 | 39.27 | 3,932 | +0.32(+0.81%) |
May 15, 2024 | 38.42 | 38.95 | 38.26 | 38.95 | 6,592 | +0.18(+0.46%) |
May 14, 2024 | 38.88 | 38.88 | 38.76 | 38.77 | 7,531 | -0.38(-0.96%) |
May 13, 2024 | 39.19 | 39.19 | 38.96 | 39.15 | 7,753 | +0.30(+0.78%) |
May 10, 2024 | 39.38 | 39.38 | 38.83 | 38.85 | 1,356 | -0.46(-1.18%) |
May 09, 2024 | 39.05 | 39.31 | 39.05 | 39.31 | 938 | +0.18(+0.45%) |
May 08, 2024 | 38.66 | 39.13 | 38.62 | 39.13 | 5,259 | +0.12(+0.31%) |
May 07, 2024 | 38.91 | 39.15 | 38.77 | 39.01 | 1,927 | -0.03(-0.08%) |
May 06, 2024 | 39.10 | 39.13 | 38.92 | 39.04 | 5,984 | +0.26(+0.68%) |
May 03, 2024 | 39.00 | 39.00 | 38.76 | 38.78 | 11,494 | -0.21(-0.53%) |
May 02, 2024 | 39.02 | 39.07 | 38.99 | 38.99 | 1,340 | +0.08(+0.21%) |