Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 41.61 | 41.99 | 41.61 | 41.83 | 25,872 | +0.24(+0.57%) |
Jul 15, 2024 | 41.56 | 41.85 | 41.54 | 41.59 | 22,021 | +0.00(+0.00%) |
Jul 12, 2024 | 41.76 | 41.85 | 41.59 | 41.59 | 19,214 | +0.08(+0.19%) |
Jul 11, 2024 | 41.10 | 41.60 | 40.88 | 41.51 | 23,732 | +0.46(+1.12%) |
Jul 10, 2024 | 40.90 | 41.15 | 40.83 | 41.05 | 26,993 | +0.33(+0.81%) |
Jul 09, 2024 | 40.92 | 40.98 | 40.66 | 40.72 | 30,777 | -0.04(-0.10%) |
Jul 08, 2024 | 40.70 | 40.95 | 40.56 | 40.76 | 37,221 | +0.04(+0.10%) |
Jul 05, 2024 | 40.56 | 40.75 | 40.44 | 40.72 | 32,822 | +0.21(+0.52%) |
Jul 03, 2024 | 40.46 | 40.61 | 40.45 | 40.51 | 34,483 | +0.03(+0.07%) |
Jul 02, 2024 | 40.72 | 40.72 | 40.35 | 40.48 | 38,349 | -0.18(-0.44%) |
Jul 01, 2024 | 40.71 | 40.95 | 40.65 | 40.66 | 38,620 | -0.19(-0.47%) |
Jun 28, 2024 | 40.60 | 40.91 | 40.35 | 40.85 | 95,341 | +0.49(+1.21%) |
Jun 27, 2024 | 40.38 | 40.40 | 40.24 | 40.36 | 38,944 | +0.17(+0.42%) |
Jun 26, 2024 | 40.12 | 40.31 | 40.08 | 40.19 | 42,974 | +0.07(+0.17%) |
Jun 25, 2024 | 40.01 | 40.19 | 40.01 | 40.12 | 39,483 | +0.15(+0.38%) |
Jun 24, 2024 | 39.71 | 40.09 | 39.71 | 39.97 | 41,355 | +0.33(+0.83%) |
Jun 21, 2024 | 39.65 | 39.70 | 39.61 | 39.64 | 26,530 | -0.01(-0.03%) |
Jun 20, 2024 | 39.50 | 39.73 | 39.50 | 39.65 | 38,517 | -0.01(-0.03%) |
Jun 18, 2024 | 39.68 | 39.93 | 39.65 | 39.66 | 30,880 | -0.16(-0.40%) |
Jun 17, 2024 | 39.62 | 39.95 | 39.62 | 39.82 | 25,167 | +0.10(+0.25%) |
Jun 14, 2024 | 39.91 | 40.00 | 39.65 | 39.72 | 30,034 | -0.11(-0.27%) |
Jun 13, 2024 | 40.06 | 40.07 | 39.69 | 39.83 | 42,352 | -0.12(-0.30%) |
Jun 12, 2024 | 40.21 | 40.21 | 39.89 | 39.95 | 27,973 | -0.07(-0.17%) |
Jun 11, 2024 | 40.07 | 40.13 | 39.95 | 40.02 | 18,235 | -0.11(-0.27%) |
Jun 10, 2024 | 40.28 | 40.36 | 39.96 | 40.13 | 59,692 | -0.24(-0.59%) |
Jun 07, 2024 | 40.26 | 40.66 | 40.26 | 40.36 | 27,039 | +0.13(+0.32%) |
Jun 06, 2024 | 40.27 | 40.48 | 40.18 | 40.23 | 24,688 | -0.13(-0.32%) |
Jun 05, 2024 | 40.35 | 40.44 | 40.06 | 40.36 | 21,331 | +0.15(+0.37%) |
Jun 04, 2024 | 40.37 | 40.37 | 40.12 | 40.21 | 23,909 | +0.00(+0.01%) |
Jun 03, 2024 | 39.87 | 40.27 | 39.76 | 40.21 | 35,740 | +0.53(+1.34%) |
May 31, 2024 | 39.49 | 39.71 | 39.43 | 39.68 | 33,973 | +0.48(+1.22%) |
May 30, 2024 | 39.13 | 39.37 | 39.13 | 39.20 | 34,340 | +0.04(+0.10%) |
May 29, 2024 | 39.29 | 39.39 | 39.11 | 39.16 | 37,164 | -0.20(-0.51%) |
May 28, 2024 | 39.82 | 39.88 | 39.31 | 39.36 | 48,909 | -0.47(-1.17%) |
May 24, 2024 | 39.87 | 40.04 | 39.79 | 39.83 | 22,765 | -0.04(-0.10%) |
May 23, 2024 | 40.25 | 40.25 | 39.81 | 39.87 | 29,524 | -0.29(-0.72%) |
May 22, 2024 | 40.07 | 40.30 | 39.92 | 40.16 | 23,648 | -0.04(-0.10%) |
May 21, 2024 | 40.10 | 40.29 | 40.10 | 40.20 | 35,964 | +0.12(+0.30%) |
May 20, 2024 | 39.89 | 40.25 | 39.89 | 40.08 | 35,755 | +0.14(+0.35%) |
May 17, 2024 | 39.90 | 39.99 | 39.80 | 39.94 | 31,032 | +0.00(+0.00%) |
May 16, 2024 | 39.79 | 40.09 | 39.79 | 39.94 | 38,342 | -0.05(-0.12%) |
May 15, 2024 | 39.64 | 40.09 | 39.64 | 39.99 | 33,486 | +0.41(+1.03%) |
May 14, 2024 | 39.28 | 39.76 | 39.28 | 39.58 | 62,514 | +0.02(+0.06%) |
May 13, 2024 | 39.59 | 39.77 | 39.56 | 39.56 | 30,363 | -0.22(-0.55%) |
May 10, 2024 | 39.61 | 39.88 | 39.61 | 39.77 | 32,672 | +0.14(+0.35%) |
May 09, 2024 | 39.38 | 39.67 | 39.19 | 39.63 | 21,249 | +0.22(+0.55%) |
May 08, 2024 | 39.65 | 39.66 | 39.40 | 39.42 | 31,049 | -0.15(-0.38%) |
May 07, 2024 | 39.58 | 39.58 | 39.44 | 39.57 | 23,870 | +0.14(+0.35%) |
May 06, 2024 | 39.20 | 39.50 | 39.18 | 39.43 | 31,921 | +0.24(+0.61%) |
May 03, 2024 | 39.21 | 39.28 | 39.00 | 39.19 | 25,272 | +0.12(+0.30%) |
May 02, 2024 | 39.19 | 39.19 | 38.98 | 39.07 | 18,392 | +0.01(+0.03%) |