Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 42.17 | 42.28 | 41.65 | 41.95 | 15,475 | -0.36(-0.85%) |
Jul 12, 2024 | 42.02 | 42.60 | 40.81 | 42.31 | 20,401 | +0.79(+1.90%) |
Jul 11, 2024 | 41.56 | 42.33 | 41.46 | 41.52 | 23,860 | +1.21(+3.00%) |
Jul 10, 2024 | 40.04 | 40.83 | 39.97 | 40.31 | 14,051 | +0.60(+1.51%) |
Jul 09, 2024 | 39.96 | 39.96 | 39.39 | 39.71 | 16,139 | -0.94(-2.31%) |
Jul 08, 2024 | 40.71 | 40.90 | 40.53 | 40.65 | 18,398 | +0.03(+0.07%) |
Jul 05, 2024 | 40.66 | 41.00 | 40.41 | 40.62 | 11,025 | +0.44(+1.10%) |
Jul 03, 2024 | 39.79 | 40.78 | 39.79 | 40.18 | 26,025 | +0.93(+2.37%) |
Jul 02, 2024 | 38.99 | 40.03 | 38.98 | 39.25 | 66,779 | +0.25(+0.64%) |
Jul 01, 2024 | 39.46 | 39.60 | 38.90 | 39.00 | 15,224 | +0.11(+0.28%) |
Jun 28, 2024 | 39.00 | 39.50 | 38.74 | 38.89 | 13,207 | -0.41(-1.04%) |
Jun 27, 2024 | 39.34 | 39.72 | 39.11 | 39.30 | 49,014 | -0.50(-1.26%) |
Jun 26, 2024 | 39.23 | 40.94 | 39.14 | 39.80 | 63,234 | +0.00(+0.00%) |
Jun 25, 2024 | 38.98 | 40.38 | 38.98 | 39.80 | 20,318 | +0.04(+0.10%) |
Jun 24, 2024 | 39.26 | 39.99 | 38.97 | 39.76 | 23,073 | +1.84(+4.85%) |
Jun 21, 2024 | 38.78 | 39.20 | 37.92 | 37.92 | 34,568 | -1.68(-4.24%) |
Jun 20, 2024 | 39.46 | 39.90 | 38.95 | 39.60 | 20,562 | +0.58(+1.49%) |
Jun 18, 2024 | 39.33 | 39.60 | 39.02 | 39.02 | 16,581 | +0.51(+1.32%) |
Jun 17, 2024 | 38.76 | 38.80 | 38.27 | 38.51 | 26,098 | -0.84(-2.15%) |
Jun 14, 2024 | 39.28 | 40.24 | 38.78 | 39.35 | 12,530 | +0.12(+0.32%) |
Jun 13, 2024 | 39.59 | 40.06 | 39.15 | 39.23 | 6,045 | -0.67(-1.68%) |
Jun 12, 2024 | 39.53 | 40.45 | 39.53 | 39.90 | 9,001 | -1.49(-3.60%) |
Jun 11, 2024 | 38.50 | 44.00 | 37.97 | 41.39 | 19,278 | +1.99(+5.05%) |
Jun 10, 2024 | 38.85 | 39.40 | 38.73 | 39.40 | 4,711 | -0.29(-0.73%) |
Jun 07, 2024 | 39.70 | 40.00 | 39.29 | 39.69 | 6,920 | -0.18(-0.45%) |
Jun 06, 2024 | 39.95 | 40.08 | 39.87 | 39.87 | 4,512 | -0.63(-1.56%) |
Jun 05, 2024 | 39.70 | 40.71 | 39.70 | 40.50 | 4,512 | +0.59(+1.48%) |
Jun 04, 2024 | 39.42 | 40.10 | 39.42 | 39.91 | 10,136 | -0.49(-1.21%) |
Jun 03, 2024 | 39.48 | 40.90 | 39.25 | 40.40 | 7,782 | -0.09(-0.23%) |
May 31, 2024 | 39.87 | 40.49 | 39.44 | 40.49 | 3,493 | +0.24(+0.61%) |
May 30, 2024 | 39.70 | 40.44 | 39.67 | 40.25 | 8,325 | +0.65(+1.64%) |
May 29, 2024 | 39.60 | 39.60 | 39.20 | 39.60 | 8,760 | -0.50(-1.25%) |
May 28, 2024 | 39.73 | 40.28 | 39.61 | 40.10 | 6,058 | -0.11(-0.27%) |
May 24, 2024 | 39.74 | 41.70 | 39.26 | 40.21 | 53,939 | +0.21(+0.53%) |
May 23, 2024 | 40.14 | 40.78 | 39.52 | 40.00 | 86,979 | -0.12(-0.30%) |
May 22, 2024 | 40.40 | 40.40 | 39.61 | 40.12 | 27,018 | -0.78(-1.91%) |
May 21, 2024 | 40.52 | 40.90 | 39.60 | 40.90 | 80,575 | +0.90(+2.25%) |
May 20, 2024 | 39.61 | 40.59 | 39.60 | 40.00 | 3,146 | -0.29(-0.72%) |
May 17, 2024 | 40.04 | 41.08 | 40.04 | 40.29 | 7,587 | +0.13(+0.32%) |
May 16, 2024 | 40.71 | 40.88 | 39.85 | 40.16 | 27,486 | -1.02(-2.48%) |
May 15, 2024 | 40.57 | 42.12 | 40.08 | 41.18 | 132,227 | +1.11(+2.77%) |
May 14, 2024 | 39.67 | 40.69 | 38.64 | 40.07 | 7,020 | +2.48(+6.60%) |
May 13, 2024 | 37.69 | 38.30 | 37.50 | 37.59 | 8,779 | +0.40(+1.07%) |
May 10, 2024 | 38.68 | 38.68 | 36.70 | 37.20 | 29,594 | -2.48(-6.25%) |