Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 40.88 | 40.95 | 40.51 | 40.51 | 6,344 | +0.49(+1.22%) |
Jul 12, 2024 | 39.78 | 40.12 | 39.78 | 40.02 | 5,219 | +0.30(+0.76%) |
Jul 11, 2024 | 38.92 | 39.72 | 38.92 | 39.72 | 2,094 | +1.43(+3.73%) |
Jul 10, 2024 | 38.20 | 38.29 | 38.20 | 38.29 | 842 | +0.28(+0.75%) |
Jul 09, 2024 | 38.13 | 38.16 | 38.01 | 38.01 | 2,468 | -0.27(-0.71%) |
Jul 08, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 1,077 | +0.23(+0.60%) |
Jul 05, 2024 | 38.47 | 38.47 | 38.01 | 38.05 | 1,017 | -0.44(-1.14%) |
Jul 03, 2024 | 38.54 | 38.54 | 38.49 | 38.49 | 342 | +0.05(+0.13%) |
Jul 02, 2024 | 38.43 | 38.44 | 38.43 | 38.44 | 225 | -0.04(-0.10%) |
Jul 01, 2024 | 38.98 | 38.98 | 38.48 | 38.48 | 1,589 | -0.39(-1.00%) |
Jun 28, 2024 | 38.58 | 38.87 | 38.58 | 38.87 | 426 | +0.42(+1.08%) |
Jun 27, 2024 | 38.36 | 38.45 | 38.34 | 38.45 | 1,425 | +0.06(+0.16%) |
Jun 26, 2024 | 38.16 | 38.39 | 38.16 | 38.39 | 1,814 | +0.12(+0.32%) |
Jun 25, 2024 | 38.59 | 38.59 | 38.23 | 38.27 | 834 | -0.32(-0.84%) |
Jun 24, 2024 | 38.57 | 38.71 | 38.57 | 38.59 | 1,300 | +0.14(+0.36%) |
Jun 21, 2024 | 38.40 | 38.46 | 38.39 | 38.45 | 903 | +0.10(+0.27%) |
Jun 20, 2024 | 38.38 | 38.45 | 38.31 | 38.35 | 1,720 | -0.08(-0.21%) |
Jun 18, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 124 | -0.13(-0.33%) |
Jun 17, 2024 | 38.13 | 38.56 | 38.13 | 38.56 | 834 | +0.26(+0.67%) |
Jun 14, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 128 | -0.69(-1.78%) |
Jun 13, 2024 | 39.40 | 39.40 | 38.90 | 39.00 | 1,126 | -0.38(-0.96%) |
Jun 12, 2024 | 39.87 | 39.87 | 39.37 | 39.37 | 1,174 | +0.31(+0.80%) |
Jun 11, 2024 | 38.76 | 39.07 | 38.76 | 39.06 | 5,641 | -0.13(-0.34%) |
Jun 10, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 24 | +0.02(+0.06%) |
Jun 07, 2024 | 39.19 | 39.19 | 39.17 | 39.17 | 444 | -0.32(-0.82%) |
Jun 06, 2024 | 39.58 | 39.58 | 39.43 | 39.50 | 1,171 | -0.15(-0.38%) |
Jun 05, 2024 | 39.66 | 39.66 | 39.65 | 39.65 | 1,315 | +0.31(+0.78%) |
Jun 04, 2024 | 39.69 | 39.69 | 39.34 | 39.34 | 212 | -0.58(-1.46%) |
Jun 03, 2024 | 40.18 | 40.18 | 39.92 | 39.92 | 368 | -0.17(-0.42%) |
May 31, 2024 | 39.94 | 40.09 | 39.92 | 40.09 | 5,992 | +0.39(+0.97%) |
May 30, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 159 | +0.31(+0.80%) |
May 29, 2024 | 39.54 | 39.54 | 39.39 | 39.39 | 7,249 | -0.56(-1.41%) |
May 28, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 432 | +0.02(+0.04%) |
May 24, 2024 | 39.87 | 39.94 | 39.87 | 39.94 | 2,479 | +0.26(+0.65%) |
May 23, 2024 | 40.37 | 40.37 | 39.68 | 39.68 | 31,278 | -0.48(-1.19%) |
May 22, 2024 | 40.13 | 40.16 | 40.13 | 40.16 | 333 | -0.22(-0.55%) |
May 21, 2024 | 40.31 | 40.38 | 40.31 | 40.38 | 326 | -0.10(-0.24%) |
May 20, 2024 | 40.61 | 40.61 | 40.39 | 40.48 | 14,695 | +0.01(+0.03%) |
May 17, 2024 | 40.60 | 40.60 | 40.38 | 40.47 | 632 | -0.10(-0.26%) |
May 16, 2024 | 40.57 | 40.59 | 40.55 | 40.57 | 1,393 | -0.01(-0.01%) |
May 15, 2024 | 40.47 | 40.58 | 40.47 | 40.58 | 2,575 | +0.27(+0.67%) |
May 14, 2024 | 40.33 | 40.50 | 40.30 | 40.31 | 9,187 | +0.21(+0.52%) |
May 13, 2024 | 40.29 | 40.29 | 40.10 | 40.10 | 2,826 | +0.27(+0.68%) |
May 10, 2024 | 40.22 | 40.22 | 39.76 | 39.83 | 2,644 | -0.28(-0.69%) |
May 09, 2024 | 39.78 | 40.11 | 39.76 | 40.11 | 2,983 | +0.39(+0.99%) |
May 08, 2024 | 39.31 | 39.72 | 39.31 | 39.72 | 872 | +0.08(+0.21%) |
May 07, 2024 | 39.86 | 39.86 | 39.64 | 39.64 | 1,709 | +0.05(+0.12%) |
May 06, 2024 | 39.62 | 39.70 | 39.59 | 39.59 | 1,764 | +0.23(+0.58%) |
May 03, 2024 | 39.76 | 39.76 | 39.36 | 39.36 | 1,049 | +0.14(+0.37%) |
May 02, 2024 | 38.84 | 39.22 | 38.84 | 39.22 | 399 | +0.60(+1.55%) |