Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 39.32 | 39.42 | 39.23 | 39.32 | 2,349 | +0.17(+0.43%) |
Jul 19, 2024 | 39.29 | 39.29 | 39.15 | 39.15 | 3,907 | -0.22(-0.56%) |
Jul 18, 2024 | 39.82 | 39.82 | 39.35 | 39.37 | 7,641 | -0.45(-1.13%) |
Jul 17, 2024 | 39.86 | 39.86 | 39.81 | 39.82 | 2,303 | -0.18(-0.45%) |
Jul 16, 2024 | 39.84 | 40.00 | 39.84 | 40.00 | 2,002 | +0.26(+0.65%) |
Jul 15, 2024 | 39.85 | 39.89 | 39.74 | 39.74 | 1,440 | -0.13(-0.33%) |
Jul 12, 2024 | 39.50 | 39.87 | 39.50 | 39.87 | 39,535 | +0.35(+0.89%) |
Jul 11, 2024 | 39.51 | 39.66 | 39.51 | 39.52 | 995 | +0.15(+0.38%) |
Jul 10, 2024 | 39.07 | 39.41 | 39.07 | 39.37 | 4,743 | +0.39(+1.00%) |
Jul 09, 2024 | 38.98 | 38.98 | 38.87 | 38.98 | 478 | +0.29(+0.75%) |
Jul 08, 2024 | 38.84 | 38.84 | 38.69 | 38.69 | 2,087 | -0.21(-0.54%) |
Jul 05, 2024 | 38.87 | 38.90 | 38.85 | 38.90 | 3,928 | +0.19(+0.49%) |
Jul 04, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 205 | +0.14(+0.36%) |
Jul 03, 2024 | 38.50 | 38.57 | 38.50 | 38.57 | 291 | +0.18(+0.47%) |
Jul 02, 2024 | 38.26 | 38.39 | 38.26 | 38.39 | 3,125 | +0.06(+0.16%) |
Jun 28, 2024 | 38.33 | 0 | +0.34(+0.89%) | |||
Jun 26, 2024 | 37.99 | 89 | +0.13(+0.34%) | |||
Jun 25, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 402 | +0.16(+0.42%) |
Jun 24, 2024 | 37.75 | 37.80 | 37.70 | 37.70 | 3,591 | +0.09(+0.24%) |
Jun 21, 2024 | 37.95 | 37.95 | 37.61 | 37.61 | 13,998 | -0.34(-0.90%) |
Jun 20, 2024 | 38.01 | 38.01 | 37.88 | 37.95 | 21,606 | -0.31(-0.81%) |
Jun 19, 2024 | 38.25 | 38.26 | 38.25 | 38.26 | 2,121 | +0.19(+0.50%) |
Jun 18, 2024 | 38.00 | 38.17 | 37.97 | 38.07 | 4,192 | -0.05(-0.13%) |
Jun 17, 2024 | 37.72 | 38.12 | 37.72 | 38.12 | 2,245 | -0.02(-0.05%) |
Jun 14, 2024 | 38.12 | 38.14 | 38.06 | 38.14 | 2,020 | -0.11(-0.29%) |
Jun 13, 2024 | 38.45 | 38.45 | 38.20 | 38.25 | 13,163 | -0.41(-1.06%) |
Jun 12, 2024 | 38.84 | 38.84 | 38.66 | 38.66 | 413 | +0.22(+0.57%) |
Jun 11, 2024 | 38.31 | 38.47 | 38.31 | 38.44 | 1,850 | -0.39(-1.00%) |
Jun 10, 2024 | 38.86 | 38.91 | 38.78 | 38.83 | 5,762 | +0.19(+0.49%) |
Jun 07, 2024 | 38.59 | 38.73 | 38.59 | 38.64 | 2,430 | -0.01(-0.03%) |
Jun 06, 2024 | 38.67 | 38.67 | 38.65 | 38.65 | 514 | -0.02(-0.05%) |
Jun 05, 2024 | 38.67 | 38.67 | 38.49 | 38.67 | 3,621 | +0.01(+0.03%) |
Jun 04, 2024 | 38.55 | 38.66 | 38.48 | 38.66 | 2,831 | +0.21(+0.55%) |
Jun 03, 2024 | 38.49 | 38.54 | 38.42 | 38.45 | 2,010 | +0.31(+0.81%) |
May 31, 2024 | 38.11 | 38.31 | 38.10 | 38.14 | 2,097 | +0.04(+0.10%) |
May 30, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 194 | +0.11(+0.29%) |
May 29, 2024 | 38.00 | 38.00 | 37.92 | 37.99 | 3,281 | -0.50(-1.30%) |
May 28, 2024 | 38.47 | 38.49 | 38.44 | 38.49 | 1,467 | -0.01(-0.03%) |
May 27, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | +0.20(+0.52%) |
May 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 612 | -0.22(-0.57%) |
May 23, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 138 | +0.13(+0.34%) |
May 22, 2024 | 38.48 | 38.48 | 38.39 | 38.39 | 430 | -0.26(-0.67%) |
May 21, 2024 | 38.68 | 38.68 | 38.65 | 38.65 | 1,070 | -0.13(-0.34%) |
May 17, 2024 | 38.78 | 0 | +0.07(+0.18%) | |||
May 16, 2024 | 38.89 | 38.89 | 38.71 | 38.71 | 6,901 | +0.03(+0.08%) |
May 15, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 253 | +0.28(+0.73%) |
May 14, 2024 | 38.25 | 38.41 | 38.25 | 38.40 | 5,030 | +0.06(+0.16%) |
May 13, 2024 | 38.40 | 38.40 | 38.31 | 38.34 | 600 | +0.02(+0.05%) |
May 09, 2024 | 38.32 | 41 | -0.25(-0.65%) | |||
May 08, 2024 | 38.40 | 38.58 | 38.40 | 38.57 | 2,609 | -0.19(-0.49%) |
May 07, 2024 | 38.76 | 38.76 | 38.75 | 38.76 | 1,177 | +0.07(+0.18%) |
May 06, 2024 | 38.56 | 38.70 | 38.56 | 38.69 | 13,366 | +0.13(+0.34%) |
May 03, 2024 | 38.50 | 38.56 | 38.44 | 38.56 | 4,524 | +0.39(+1.02%) |
May 02, 2024 | 38.00 | 38.18 | 38.00 | 38.17 | 5,850 | +0.35(+0.93%) |