Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 41.09 | 41.09 | 41.06 | 41.06 | 298 | +0.43(+1.06%) |
Jul 24, 2024 | 41.16 | 41.16 | 40.63 | 40.63 | 414 | -0.58(-1.42%) |
Jul 23, 2024 | 41.37 | 41.37 | 41.21 | 41.21 | 701 | -0.03(-0.06%) |
Jul 22, 2024 | 41.22 | 41.28 | 41.22 | 41.24 | 2,111 | -0.20(-0.48%) |
Jul 19, 2024 | 41.50 | 41.50 | 41.44 | 41.44 | 1,561 | -0.33(-0.78%) |
Jul 18, 2024 | 41.79 | 41.79 | 41.77 | 41.77 | 307 | -0.34(-0.82%) |
Jul 17, 2024 | 42.03 | 42.13 | 42.03 | 42.11 | 2,745 | +0.04(+0.10%) |
Jul 16, 2024 | 41.94 | 42.07 | 41.94 | 42.07 | 1,889 | +0.64(+1.54%) |
Jul 15, 2024 | 41.55 | 41.55 | 41.43 | 41.43 | 1,256 | -0.52(-1.25%) |
Jul 12, 2024 | 41.92 | 41.96 | 41.86 | 41.96 | 3,325 | +0.13(+0.31%) |
Jul 11, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 354 | +0.51(+1.23%) |
Jul 10, 2024 | 41.31 | 41.32 | 41.31 | 41.32 | 1,201 | +0.15(+0.36%) |
Jul 09, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 14 | -0.21(-0.50%) |
Jul 08, 2024 | 41.40 | 41.40 | 41.38 | 41.38 | 240 | +0.11(+0.27%) |
Jul 05, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 100 | +0.38(+0.92%) |
Jul 03, 2024 | 40.54 | 40.90 | 40.54 | 40.89 | 276 | +0.62(+1.54%) |
Jul 02, 2024 | 40.30 | 40.30 | 40.27 | 40.27 | 512 | +0.32(+0.81%) |
Jul 01, 2024 | 40.60 | 40.60 | 39.94 | 39.95 | 1,875 | -1.09(-2.67%) |
Jun 28, 2024 | 41.20 | 41.20 | 41.04 | 41.04 | 1,846 | -0.77(-1.83%) |
Jun 27, 2024 | 41.79 | 41.81 | 41.79 | 41.81 | 555 | +0.13(+0.32%) |
Jun 26, 2024 | 41.72 | 41.72 | 41.66 | 41.67 | 845 | -0.72(-1.69%) |
Jun 25, 2024 | 42.17 | 42.39 | 42.17 | 42.39 | 961 | +0.12(+0.29%) |
Jun 24, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 210 | +0.19(+0.44%) |
Jun 21, 2024 | 42.10 | 42.10 | 42.04 | 42.08 | 271 | -0.00(-0.00%) |
Jun 20, 2024 | 42.04 | 42.08 | 42.04 | 42.08 | 354 | -0.34(-0.80%) |
Jun 18, 2024 | 42.22 | 42.46 | 42.19 | 42.42 | 2,124 | +0.45(+1.07%) |
Jun 17, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 157 | -0.51(-1.20%) |
Jun 14, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 133 | +0.43(+1.02%) |
Jun 13, 2024 | 42.03 | 42.06 | 42.03 | 42.06 | 448 | +0.74(+1.79%) |
Jun 12, 2024 | 41.66 | 41.66 | 41.31 | 41.31 | 621 | +0.36(+0.89%) |
Jun 11, 2024 | 40.90 | 40.95 | 40.90 | 40.95 | 351 | +0.48(+1.20%) |
Jun 10, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 172 | -0.34(-0.84%) |
Jun 07, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 100 | -0.88(-2.12%) |
Jun 06, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 252 | +0.00(+0.01%) |
Jun 05, 2024 | 41.24 | 41.69 | 41.24 | 41.69 | 6,181 | +0.32(+0.77%) |
Jun 04, 2024 | 41.21 | 41.37 | 41.12 | 41.37 | 569 | +0.58(+1.43%) |
Jun 03, 2024 | 40.77 | 40.79 | 40.71 | 40.79 | 638 | +0.71(+1.78%) |
May 31, 2024 | 40.00 | 40.08 | 40.00 | 40.08 | 1,908 | +0.35(+0.89%) |
May 30, 2024 | 39.76 | 39.76 | 39.69 | 39.72 | 8,258 | +0.41(+1.04%) |
May 29, 2024 | 39.45 | 39.45 | 39.31 | 39.31 | 689 | -0.53(-1.34%) |
May 28, 2024 | 40.53 | 40.53 | 39.85 | 39.85 | 5,288 | -0.71(-1.74%) |
May 24, 2024 | 40.54 | 40.55 | 40.54 | 40.55 | 224 | +0.08(+0.20%) |
May 23, 2024 | 40.69 | 40.69 | 40.44 | 40.47 | 1,192 | -0.28(-0.68%) |
May 22, 2024 | 40.66 | 40.75 | 40.66 | 40.75 | 458 | +0.09(+0.21%) |
May 21, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 233 | +0.26(+0.63%) |
May 20, 2024 | 40.39 | 40.41 | 40.39 | 40.41 | 657 | -0.17(-0.41%) |
May 17, 2024 | 40.67 | 40.74 | 40.57 | 40.57 | 1,625 | -0.32(-0.78%) |
May 16, 2024 | 41.08 | 41.08 | 40.89 | 40.89 | 222 | -0.03(-0.08%) |
May 15, 2024 | 40.77 | 40.92 | 40.77 | 40.92 | 169 | +0.67(+1.66%) |
May 14, 2024 | 40.17 | 40.26 | 40.11 | 40.26 | 787 | +0.25(+0.62%) |
May 13, 2024 | 39.99 | 40.01 | 39.99 | 40.01 | 186 | +0.13(+0.33%) |
May 10, 2024 | 39.85 | 39.88 | 39.85 | 39.88 | 288 | -0.27(-0.68%) |
May 09, 2024 | 39.84 | 40.17 | 39.84 | 40.15 | 15,196 | +0.20(+0.49%) |
May 08, 2024 | 39.99 | 39.99 | 39.95 | 39.95 | 13,725 | -0.30(-0.75%) |
May 07, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 157 | +0.33(+0.84%) |
May 06, 2024 | 39.98 | 39.98 | 39.92 | 39.92 | 1,104 | +0.19(+0.49%) |
May 03, 2024 | 39.70 | 39.74 | 39.50 | 39.73 | 676 | +0.48(+1.23%) |
May 02, 2024 | 38.88 | 39.24 | 38.88 | 39.24 | 951 | +0.10(+0.26%) |