Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 40.67 | 40.69 | 39.90 | 39.96 | 2,418 | -0.77(-1.89%) |
Jul 23, 2024 | 40.95 | 41.35 | 40.58 | 40.73 | 3,839 | -0.29(-0.71%) |
Jul 22, 2024 | 40.58 | 41.04 | 40.58 | 41.02 | 3,094 | +0.27(+0.66%) |
Jul 19, 2024 | 41.19 | 41.42 | 40.75 | 40.75 | 2,541 | -0.52(-1.26%) |
Jul 17, 2024 | 41.27 | 470 | -0.00(-0.01%) | |||
Jul 16, 2024 | 41.31 | 41.38 | 41.20 | 41.27 | 5,098 | +0.11(+0.27%) |
Jul 15, 2024 | 41.10 | 41.44 | 41.01 | 41.16 | 8,660 | +0.30(+0.73%) |
Jul 12, 2024 | 40.51 | 40.92 | 40.51 | 40.86 | 8,227 | +0.26(+0.64%) |
Jul 11, 2024 | 40.59 | 40.74 | 40.14 | 40.60 | 4,679 | +0.29(+0.72%) |
Jul 10, 2024 | 40.10 | 40.54 | 40.10 | 40.31 | 7,042 | +0.21(+0.52%) |
Jul 09, 2024 | 39.90 | 40.19 | 39.83 | 40.10 | 24,012 | +0.25(+0.63%) |
Jul 08, 2024 | 40.23 | 40.89 | 39.85 | 39.85 | 18,543 | -0.47(-1.17%) |
Jul 05, 2024 | 40.99 | 41.03 | 40.31 | 40.32 | 18,881 | -0.60(-1.47%) |
Jul 03, 2024 | 40.34 | 41.06 | 40.34 | 40.92 | 5,719 | +0.76(+1.89%) |
Jul 02, 2024 | 40.36 | 40.81 | 40.14 | 40.16 | 23,571 | -0.42(-1.03%) |
Jul 01, 2024 | 40.92 | 40.92 | 40.41 | 40.58 | 18,341 | -0.10(-0.25%) |
Jun 28, 2024 | 40.58 | 40.86 | 40.42 | 40.68 | 11,156 | +0.34(+0.84%) |
Jun 27, 2024 | 39.59 | 40.43 | 39.59 | 40.34 | 17,563 | +0.70(+1.77%) |
Jun 26, 2024 | 40.12 | 40.31 | 39.48 | 39.64 | 82,606 | -0.78(-1.94%) |
Jun 25, 2024 | 40.65 | 41.77 | 40.27 | 40.42 | 34,506 | -0.18(-0.44%) |
Jun 24, 2024 | 40.64 | 40.93 | 39.97 | 40.60 | 2,736 | +0.01(+0.04%) |
Jun 21, 2024 | 40.17 | 41.13 | 40.10 | 40.59 | 10,665 | -0.36(-0.88%) |
Jun 20, 2024 | 42.46 | 42.46 | 39.61 | 40.95 | 31,978 | -1.64(-3.85%) |
Jun 18, 2024 | 42.45 | 42.60 | 42.20 | 42.59 | 8,098 | +0.30(+0.71%) |
Jun 17, 2024 | 41.75 | 42.67 | 41.63 | 42.29 | 19,807 | +0.34(+0.81%) |
Jun 14, 2024 | 42.33 | 42.50 | 41.56 | 41.95 | 20,106 | -0.21(-0.50%) |
Jun 13, 2024 | 42.22 | 42.65 | 42.06 | 42.16 | 7,901 | -0.30(-0.71%) |
Jun 12, 2024 | 43.11 | 43.28 | 42.46 | 42.46 | 17,516 | -0.14(-0.34%) |
Jun 11, 2024 | 42.93 | 42.93 | 42.44 | 42.60 | 5,876 | -0.27(-0.63%) |
Jun 10, 2024 | 42.71 | 42.98 | 42.39 | 42.88 | 6,251 | +0.22(+0.52%) |
Jun 07, 2024 | 42.39 | 42.71 | 42.32 | 42.66 | 5,469 | -0.03(-0.08%) |
Jun 06, 2024 | 42.18 | 42.70 | 42.00 | 42.69 | 11,466 | +0.30(+0.71%) |
Jun 05, 2024 | 42.30 | 42.65 | 41.73 | 42.39 | 25,815 | +0.02(+0.05%) |
Jun 04, 2024 | 41.87 | 42.37 | 41.50 | 42.37 | 12,762 | +0.24(+0.57%) |
Jun 03, 2024 | 42.84 | 42.84 | 41.64 | 42.13 | 14,268 | -0.54(-1.27%) |
May 31, 2024 | 41.82 | 42.67 | 41.42 | 42.67 | 17,321 | +1.17(+2.82%) |
May 30, 2024 | 41.52 | 41.74 | 41.25 | 41.50 | 12,049 | -0.03(-0.07%) |
May 29, 2024 | 41.71 | 42.12 | 41.22 | 41.53 | 27,258 | -0.18(-0.43%) |
May 28, 2024 | 41.58 | 42.04 | 41.57 | 41.71 | 20,012 | +0.17(+0.41%) |
May 24, 2024 | 41.64 | 41.87 | 41.49 | 41.54 | 14,449 | -0.07(-0.17%) |
May 23, 2024 | 42.61 | 42.91 | 41.59 | 41.61 | 18,748 | -0.90(-2.12%) |
May 22, 2024 | 43.00 | 43.00 | 42.23 | 42.51 | 35,326 | -0.63(-1.46%) |
May 21, 2024 | 43.51 | 43.51 | 43.05 | 43.14 | 17,612 | -0.19(-0.43%) |
May 20, 2024 | 43.33 | 43.47 | 43.16 | 43.33 | 35,805 | +0.19(+0.43%) |
May 17, 2024 | 42.79 | 43.20 | 42.60 | 43.14 | 95,198 | +0.44(+1.04%) |
May 16, 2024 | 42.45 | 42.82 | 42.32 | 42.70 | 58,073 | +0.24(+0.57%) |
May 15, 2024 | 42.34 | 42.68 | 42.21 | 42.46 | 15,482 | +0.31(+0.74%) |
May 14, 2024 | 42.23 | 42.26 | 41.87 | 42.15 | 20,695 | +0.11(+0.26%) |
May 13, 2024 | 41.92 | 42.14 | 41.79 | 42.04 | 75,169 | +0.31(+0.75%) |
May 10, 2024 | 42.16 | 42.29 | 41.67 | 41.72 | 58,223 | -0.20(-0.47%) |
May 09, 2024 | 41.94 | 42.02 | 41.69 | 41.92 | 18,951 | +0.22(+0.52%) |
May 08, 2024 | 41.09 | 41.90 | 41.07 | 41.70 | 44,297 | +0.42(+1.02%) |
May 07, 2024 | 41.37 | 41.47 | 41.27 | 41.28 | 16,358 | +0.33(+0.82%) |
May 06, 2024 | 41.11 | 41.68 | 40.79 | 40.95 | 17,010 | +0.01(+0.02%) |
May 03, 2024 | 40.99 | 41.11 | 40.57 | 40.94 | 24,191 | +0.27(+0.65%) |
May 02, 2024 | 40.06 | 40.67 | 40.06 | 40.67 | 23,383 | +0.75(+1.87%) |