Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 40.78 | 41.13 | 40.40 | 41.08 | 3,121,388 | +0.52(+1.28%) |
Jul 15, 2024 | 40.68 | 41.36 | 40.42 | 40.56 | 3,724,669 | +0.21(+0.52%) |
Jul 12, 2024 | 40.81 | 40.85 | 40.16 | 40.35 | 2,568,651 | -0.26(-0.64%) |
Jul 11, 2024 | 41.42 | 41.59 | 40.41 | 40.61 | 2,135,972 | -0.04(-0.10%) |
Jul 10, 2024 | 40.59 | 40.69 | 40.12 | 40.65 | 1,675,011 | -0.16(-0.39%) |
Jul 09, 2024 | 40.83 | 41.05 | 40.47 | 40.81 | 1,471,569 | -0.01(-0.02%) |
Jul 08, 2024 | 40.90 | 41.09 | 40.68 | 40.82 | 1,802,142 | -0.05(-0.12%) |
Jul 05, 2024 | 40.68 | 40.89 | 40.42 | 40.87 | 3,267,667 | +0.27(+0.67%) |
Jul 03, 2024 | 41.00 | 41.01 | 40.48 | 40.60 | 918,846 | -0.39(-0.95%) |
Jul 02, 2024 | 41.14 | 41.32 | 40.83 | 40.99 | 2,789,963 | -0.05(-0.12%) |
Jul 01, 2024 | 41.01 | 41.18 | 40.57 | 41.04 | 1,616,489 | -0.11(-0.27%) |
Jun 28, 2024 | 41.10 | 41.31 | 40.70 | 41.15 | 3,343,694 | +0.38(+0.93%) |
Jun 27, 2024 | 40.50 | 40.79 | 40.33 | 40.77 | 1,393,405 | +0.31(+0.77%) |
Jun 26, 2024 | 40.47 | 40.80 | 40.37 | 40.46 | 1,448,069 | -0.36(-0.88%) |
Jun 25, 2024 | 41.22 | 41.22 | 40.55 | 40.82 | 1,417,546 | -0.34(-0.83%) |
Jun 24, 2024 | 40.81 | 41.47 | 40.66 | 41.16 | 1,359,244 | +0.44(+1.08%) |
Jun 21, 2024 | 40.71 | 40.76 | 40.34 | 40.72 | 4,119,130 | +0.14(+0.34%) |
Jun 20, 2024 | 40.68 | 40.69 | 40.39 | 40.58 | 1,677,759 | -0.05(-0.12%) |
Jun 18, 2024 | 40.48 | 40.67 | 40.35 | 40.63 | 1,295,694 | +0.29(+0.72%) |
Jun 17, 2024 | 40.00 | 40.46 | 39.66 | 40.34 | 1,618,958 | +0.06(+0.15%) |
Jun 14, 2024 | 39.85 | 40.33 | 39.63 | 40.28 | 1,984,895 | +0.37(+0.93%) |
Jun 13, 2024 | 39.70 | 40.18 | 39.60 | 39.91 | 1,703,202 | +0.35(+0.88%) |
Jun 12, 2024 | 40.09 | 40.19 | 39.41 | 39.56 | 1,904,895 | +0.26(+0.66%) |
Jun 11, 2024 | 39.48 | 39.75 | 39.25 | 39.30 | 2,727,566 | -0.53(-1.33%) |
Jun 10, 2024 | 39.55 | 40.24 | 39.37 | 39.83 | 2,132,562 | +0.16(+0.40%) |
Jun 07, 2024 | 39.05 | 39.73 | 39.05 | 39.67 | 2,050,001 | +0.07(+0.18%) |
Jun 06, 2024 | 39.50 | 39.74 | 39.37 | 39.60 | 1,374,529 | -0.16(-0.40%) |
Jun 05, 2024 | 39.41 | 39.78 | 39.11 | 39.76 | 1,853,609 | +0.17(+0.43%) |
Jun 04, 2024 | 38.85 | 39.81 | 38.63 | 39.59 | 2,970,372 | +0.73(+1.88%) |
Jun 03, 2024 | 38.78 | 39.02 | 38.53 | 38.86 | 2,476,707 | +0.24(+0.62%) |
May 31, 2024 | 38.33 | 38.63 | 37.97 | 38.62 | 3,719,213 | +0.75(+1.98%) |
May 30, 2024 | 37.86 | 38.13 | 37.72 | 37.87 | 1,353,030 | +0.30(+0.80%) |
May 29, 2024 | 37.64 | 37.85 | 37.03 | 37.57 | 1,510,163 | -0.64(-1.67%) |
May 28, 2024 | 39.19 | 39.26 | 38.19 | 38.21 | 1,714,043 | -0.75(-1.93%) |
May 24, 2024 | 39.07 | 39.08 | 38.85 | 38.96 | 1,272,610 | +0.15(+0.39%) |
May 23, 2024 | 39.49 | 39.49 | 38.80 | 38.81 | 1,538,126 | -0.79(-1.99%) |
May 22, 2024 | 39.65 | 39.99 | 39.45 | 39.60 | 2,207,921 | -0.09(-0.23%) |
May 21, 2024 | 39.33 | 39.74 | 39.16 | 39.69 | 2,219,186 | +0.30(+0.76%) |
May 20, 2024 | 39.52 | 39.66 | 39.18 | 39.39 | 1,847,214 | -0.15(-0.38%) |
May 17, 2024 | 39.57 | 39.63 | 39.35 | 39.54 | 2,139,609 | +0.12(+0.30%) |
May 16, 2024 | 39.57 | 39.79 | 39.41 | 39.42 | 1,574,615 | -0.20(-0.50%) |
May 15, 2024 | 39.97 | 39.97 | 39.52 | 39.62 | 1,595,121 | +0.25(+0.64%) |
May 14, 2024 | 39.36 | 39.53 | 39.02 | 39.37 | 1,673,685 | +0.25(+0.64%) |
May 13, 2024 | 39.10 | 39.46 | 39.00 | 39.12 | 1,734,047 | +0.08(+0.20%) |
May 10, 2024 | 39.22 | 39.34 | 38.99 | 39.04 | 1,716,519 | +0.00(+0.00%) |
May 09, 2024 | 38.55 | 39.16 | 38.27 | 39.04 | 3,301,928 | +0.77(+2.01%) |
May 08, 2024 | 38.85 | 38.92 | 38.12 | 38.27 | 2,887,325 | -0.70(-1.80%) |
May 07, 2024 | 39.15 | 39.31 | 38.84 | 38.97 | 2,253,301 | +0.08(+0.21%) |
May 06, 2024 | 38.53 | 38.99 | 38.26 | 38.89 | 2,654,721 | +0.66(+1.73%) |
May 03, 2024 | 38.12 | 38.38 | 37.84 | 38.23 | 2,867,237 | +0.66(+1.76%) |
May 02, 2024 | 37.64 | 37.91 | 37.01 | 37.57 | 5,231,259 | +0.08(+0.21%) |