Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 41.11 | 41.63 | 41.05 | 41.40 | 61,250 | +0.46(+1.12%) |
Jul 12, 2024 | 40.80 | 41.17 | 40.80 | 40.94 | 46,841 | +0.45(+1.11%) |
Jul 11, 2024 | 39.86 | 40.56 | 39.86 | 40.49 | 54,713 | +1.23(+3.13%) |
Jul 10, 2024 | 39.11 | 39.26 | 38.87 | 39.26 | 68,527 | +0.37(+0.95%) |
Jul 09, 2024 | 39.09 | 39.16 | 38.85 | 38.89 | 56,279 | -0.26(-0.66%) |
Jul 08, 2024 | 39.21 | 39.43 | 39.09 | 39.15 | 275,730 | +0.23(+0.59%) |
Jul 05, 2024 | 39.13 | 39.14 | 38.79 | 38.92 | 87,190 | -0.27(-0.69%) |
Jul 03, 2024 | 39.10 | 39.43 | 39.07 | 39.19 | 49,462 | +0.08(+0.20%) |
Jul 02, 2024 | 38.95 | 39.13 | 38.94 | 39.11 | 130,849 | +0.14(+0.36%) |
Jul 01, 2024 | 39.41 | 39.50 | 38.90 | 38.97 | 108,123 | -0.37(-0.94%) |
Jun 28, 2024 | 39.36 | 39.56 | 39.08 | 39.34 | 84,115 | +0.21(+0.54%) |
Jun 27, 2024 | 38.97 | 39.13 | 38.87 | 39.13 | 99,967 | +0.14(+0.36%) |
Jun 26, 2024 | 38.91 | 39.01 | 38.80 | 38.99 | 64,206 | -0.07(-0.18%) |
Jun 25, 2024 | 39.38 | 39.38 | 38.95 | 39.06 | 47,657 | -0.34(-0.86%) |
Jun 24, 2024 | 39.23 | 39.66 | 39.23 | 39.40 | 32,959 | +0.20(+0.51%) |
Jun 21, 2024 | 39.14 | 39.20 | 38.95 | 39.20 | 70,834 | +0.17(+0.44%) |
Jun 20, 2024 | 39.04 | 39.25 | 38.93 | 39.03 | 92,320 | -0.15(-0.38%) |
Jun 18, 2024 | 39.17 | 39.31 | 39.09 | 39.18 | 61,022 | -0.01(-0.03%) |
Jun 17, 2024 | 38.80 | 39.20 | 38.67 | 39.19 | 77,233 | +0.30(+0.77%) |
Jun 14, 2024 | 39.04 | 39.04 | 38.67 | 38.89 | 52,510 | -0.51(-1.29%) |
Jun 13, 2024 | 39.73 | 39.73 | 39.16 | 39.40 | 68,240 | -0.34(-0.86%) |
Jun 12, 2024 | 39.94 | 40.33 | 39.65 | 39.74 | 66,891 | +0.67(+1.71%) |
Jun 11, 2024 | 39.01 | 39.13 | 38.76 | 39.07 | 77,097 | -0.13(-0.33%) |
Jun 10, 2024 | 38.91 | 39.24 | 38.73 | 39.20 | 93,746 | +0.07(+0.18%) |
Jun 07, 2024 | 39.13 | 39.38 | 39.04 | 39.13 | 177,425 | -0.35(-0.89%) |
Jun 06, 2024 | 39.71 | 39.76 | 39.44 | 39.48 | 44,432 | -0.32(-0.80%) |
Jun 05, 2024 | 39.51 | 39.81 | 39.34 | 39.80 | 46,658 | +0.46(+1.17%) |
Jun 04, 2024 | 39.70 | 39.70 | 39.31 | 39.34 | 55,615 | -0.58(-1.45%) |
Jun 03, 2024 | 40.42 | 40.42 | 39.79 | 39.92 | 73,296 | -0.23(-0.57%) |
May 31, 2024 | 39.97 | 40.15 | 39.69 | 40.15 | 50,292 | +0.38(+0.96%) |
May 30, 2024 | 39.59 | 39.90 | 39.58 | 39.77 | 45,471 | +0.30(+0.76%) |
May 29, 2024 | 39.50 | 39.60 | 39.42 | 39.47 | 77,481 | -0.54(-1.35%) |
May 28, 2024 | 40.38 | 40.38 | 39.88 | 40.01 | 37,415 | -0.21(-0.52%) |
May 24, 2024 | 40.01 | 40.22 | 39.95 | 40.22 | 51,012 | +0.42(+1.06%) |
May 23, 2024 | 40.59 | 40.59 | 39.70 | 39.80 | 57,440 | -0.65(-1.61%) |
May 22, 2024 | 40.56 | 40.69 | 40.30 | 40.45 | 40,961 | -0.19(-0.47%) |
May 21, 2024 | 40.54 | 40.67 | 40.54 | 40.64 | 65,521 | -0.06(-0.15%) |
May 20, 2024 | 40.69 | 40.88 | 40.64 | 40.70 | 49,482 | +0.01(+0.02%) |
May 17, 2024 | 40.74 | 40.78 | 40.58 | 40.69 | 32,626 | -0.11(-0.27%) |
May 16, 2024 | 40.96 | 40.96 | 40.77 | 40.80 | 49,068 | -0.26(-0.63%) |
May 15, 2024 | 41.19 | 41.19 | 40.90 | 41.06 | 60,247 | +0.31(+0.76%) |
May 14, 2024 | 40.82 | 40.88 | 40.58 | 40.75 | 61,610 | +0.43(+1.07%) |
May 13, 2024 | 40.50 | 40.70 | 40.32 | 40.32 | 44,373 | +0.04(+0.10%) |
May 10, 2024 | 40.51 | 40.55 | 40.16 | 40.28 | 42,887 | -0.14(-0.35%) |
May 09, 2024 | 39.97 | 40.42 | 39.97 | 40.42 | 45,178 | +0.47(+1.18%) |
May 08, 2024 | 39.72 | 39.96 | 39.72 | 39.95 | 62,767 | -0.12(-0.30%) |
May 07, 2024 | 40.05 | 40.29 | 40.05 | 40.07 | 42,572 | +0.10(+0.25%) |
May 06, 2024 | 39.80 | 40.01 | 39.80 | 39.97 | 50,979 | +0.48(+1.22%) |
May 03, 2024 | 39.84 | 39.88 | 39.45 | 39.49 | 36,826 | +0.27(+0.69%) |
May 02, 2024 | 39.13 | 39.23 | 38.72 | 39.22 | 60,002 | +0.52(+1.34%) |