Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 41.08 | 41.19 | 41.07 | 41.18 | 5,038 | +0.12(+0.29%) |
Jul 15, 2024 | 41.06 | 41.08 | 40.97 | 41.06 | 7,211 | -0.12(-0.29%) |
Jul 12, 2024 | 41.18 | 41.20 | 41.13 | 41.18 | 10,209 | +0.08(+0.19%) |
Jul 11, 2024 | 41.03 | 41.15 | 41.03 | 41.10 | 8,500 | +0.24(+0.59%) |
Jul 10, 2024 | 40.79 | 40.86 | 40.79 | 40.86 | 4,697 | +0.18(+0.43%) |
Jul 09, 2024 | 40.67 | 40.72 | 40.66 | 40.68 | 4,606 | -0.14(-0.35%) |
Jul 08, 2024 | 40.83 | 40.84 | 40.78 | 40.83 | 3,743 | +0.01(+0.02%) |
Jul 05, 2024 | 40.66 | 40.83 | 40.66 | 40.82 | 6,801 | +0.29(+0.73%) |
Jul 03, 2024 | 40.50 | 40.55 | 40.46 | 40.53 | 3,034 | +0.26(+0.65%) |
Jul 02, 2024 | 40.11 | 40.28 | 40.09 | 40.26 | 6,260 | +0.14(+0.36%) |
Jul 01, 2024 | 39.97 | 40.12 | 39.93 | 40.12 | 80,801 | -0.20(-0.50%) |
Jun 28, 2024 | 40.44 | 40.44 | 40.32 | 40.32 | 3,861 | -0.30(-0.73%) |
Jun 27, 2024 | 40.59 | 40.63 | 40.59 | 40.62 | 6,400 | +0.09(+0.22%) |
Jun 26, 2024 | 40.51 | 40.54 | 40.46 | 40.53 | 4,589 | -0.15(-0.37%) |
Jun 25, 2024 | 40.65 | 40.71 | 40.60 | 40.68 | 5,007 | +0.03(+0.07%) |
Jun 24, 2024 | 40.68 | 40.70 | 40.65 | 40.65 | 2,947 | +0.01(+0.03%) |
Jun 21, 2024 | 40.67 | 40.67 | 40.59 | 40.64 | 4,846 | +0.03(+0.07%) |
Jun 20, 2024 | 40.56 | 40.61 | 40.55 | 40.61 | 5,281 | -0.17(-0.41%) |
Jun 18, 2024 | 40.63 | 40.78 | 40.62 | 40.78 | 4,857 | +0.30(+0.73%) |
Jun 17, 2024 | 40.43 | 40.51 | 40.42 | 40.48 | 6,731 | -0.12(-0.31%) |
Jun 14, 2024 | 40.63 | 40.64 | 40.59 | 40.61 | 3,447 | -0.12(-0.30%) |
Jun 13, 2024 | 40.76 | 40.76 | 40.64 | 40.73 | 5,146 | +0.12(+0.30%) |
Jun 12, 2024 | 40.65 | 40.77 | 40.61 | 40.61 | 6,686 | +0.15(+0.37%) |
Jun 11, 2024 | 40.35 | 40.46 | 40.35 | 40.46 | 2,380 | +0.10(+0.25%) |
Jun 10, 2024 | 40.40 | 40.40 | 40.33 | 40.36 | 5,617 | -0.08(-0.21%) |
Jun 07, 2024 | 40.47 | 40.54 | 40.43 | 40.44 | 4,426 | -0.34(-0.83%) |
Jun 06, 2024 | 40.65 | 40.80 | 40.65 | 40.78 | 4,551 | -0.09(-0.22%) |
Jun 05, 2024 | 40.70 | 40.87 | 40.65 | 40.87 | 5,166 | +0.13(+0.32%) |
Jun 04, 2024 | 40.56 | 40.74 | 40.56 | 40.74 | 4,219 | +0.08(+0.20%) |
Jun 03, 2024 | 40.57 | 40.66 | 40.54 | 40.66 | 6,139 | +0.13(+0.32%) |
May 31, 2024 | 40.39 | 40.53 | 40.34 | 40.53 | 3,961 | +0.25(+0.62%) |
May 30, 2024 | 40.21 | 40.28 | 40.21 | 40.28 | 3,946 | +0.28(+0.70%) |
May 29, 2024 | 40.08 | 40.08 | 39.93 | 40.00 | 4,096 | -0.24(-0.59%) |
May 28, 2024 | 40.38 | 40.39 | 40.21 | 40.24 | 6,804 | -0.21(-0.52%) |
May 24, 2024 | 40.40 | 40.45 | 40.37 | 40.45 | 2,982 | +0.10(+0.25%) |
May 23, 2024 | 40.35 | 40.39 | 40.30 | 40.35 | 4,803 | -0.25(-0.61%) |
May 22, 2024 | 40.58 | 40.60 | 40.51 | 40.60 | 4,926 | -0.05(-0.12%) |
May 21, 2024 | 40.63 | 40.65 | 40.59 | 40.65 | 4,444 | +0.05(+0.12%) |
May 20, 2024 | 40.58 | 40.60 | 40.53 | 40.60 | 7,078 | +0.00(+0.00%) |
May 17, 2024 | 40.57 | 40.60 | 40.54 | 40.60 | 3,630 | -0.09(-0.22%) |
May 16, 2024 | 40.70 | 40.73 | 40.67 | 40.69 | 6,396 | -0.10(-0.24%) |
May 15, 2024 | 40.60 | 40.79 | 40.60 | 40.79 | 4,515 | +0.44(+1.09%) |
May 14, 2024 | 40.25 | 40.35 | 40.25 | 40.35 | 3,766 | +0.04(+0.10%) |
May 13, 2024 | 40.31 | 40.34 | 40.27 | 40.31 | 8,361 | +0.05(+0.11%) |
May 10, 2024 | 40.28 | 40.33 | 40.21 | 40.27 | 3,918 | -0.07(-0.19%) |
May 09, 2024 | 40.22 | 40.34 | 40.18 | 40.34 | 4,742 | +0.11(+0.28%) |
May 08, 2024 | 40.13 | 40.26 | 40.13 | 40.23 | 3,925 | -0.13(-0.31%) |
May 07, 2024 | 40.38 | 40.42 | 40.34 | 40.36 | 3,673 | +0.03(+0.08%) |
May 06, 2024 | 40.17 | 40.34 | 40.17 | 40.32 | 4,943 | +0.11(+0.28%) |
May 03, 2024 | 40.23 | 40.23 | 40.14 | 40.21 | 5,123 | +0.33(+0.83%) |
May 02, 2024 | 39.66 | 39.93 | 39.64 | 39.88 | 5,151 | +0.29(+0.73%) |