Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 39.30 | 39.33 | 39.22 | 39.26 | 1,920,464 | -0.20(-0.51%) |
Jul 22, 2024 | 39.37 | 39.47 | 39.27 | 39.46 | 3,056,341 | +0.39(+1.00%) |
Jul 19, 2024 | 39.19 | 39.22 | 39.02 | 39.07 | 1,934,417 | -0.24(-0.61%) |
Jul 18, 2024 | 39.78 | 39.79 | 39.22 | 39.31 | 2,235,682 | -0.39(-0.98%) |
Jul 17, 2024 | 39.73 | 39.86 | 39.64 | 39.70 | 3,002,375 | -0.23(-0.58%) |
Jul 16, 2024 | 39.61 | 39.94 | 39.57 | 39.93 | 2,402,515 | +0.22(+0.55%) |
Jul 15, 2024 | 39.94 | 39.94 | 39.67 | 39.71 | 2,930,657 | -0.32(-0.80%) |
Jul 12, 2024 | 39.88 | 40.16 | 39.88 | 40.03 | 2,513,707 | +0.41(+1.03%) |
Jul 11, 2024 | 39.74 | 39.84 | 39.59 | 39.62 | 3,504,762 | +0.11(+0.28%) |
Jul 10, 2024 | 39.24 | 39.51 | 39.22 | 39.51 | 2,295,271 | +0.56(+1.44%) |
Jul 09, 2024 | 39.07 | 39.07 | 38.85 | 38.95 | 2,668,049 | -0.14(-0.36%) |
Jul 08, 2024 | 39.29 | 39.30 | 39.05 | 39.09 | 2,025,856 | -0.17(-0.43%) |
Jul 05, 2024 | 39.31 | 39.32 | 38.99 | 39.26 | 2,199,441 | +0.26(+0.67%) |
Jul 03, 2024 | 38.82 | 39.03 | 38.82 | 39.00 | 1,701,255 | +0.44(+1.14%) |
Jul 02, 2024 | 38.34 | 38.57 | 38.30 | 38.56 | 3,382,887 | +0.12(+0.31%) |
Jul 01, 2024 | 38.63 | 38.72 | 38.35 | 38.44 | 3,927,231 | +0.02(+0.05%) |
Jun 28, 2024 | 38.39 | 38.55 | 38.25 | 38.42 | 6,685,779 | +0.04(+0.10%) |
Jun 27, 2024 | 38.40 | 38.49 | 38.29 | 38.38 | 3,188,476 | +0.07(+0.18%) |
Jun 26, 2024 | 38.26 | 38.38 | 38.19 | 38.31 | 3,008,606 | -0.27(-0.69%) |
Jun 25, 2024 | 38.49 | 38.62 | 38.41 | 38.58 | 3,583,426 | +0.09(+0.23%) |
Jun 24, 2024 | 38.48 | 38.66 | 38.45 | 38.49 | 4,080,706 | +0.32(+0.83%) |
Jun 21, 2024 | 38.14 | 38.21 | 38.04 | 38.17 | 2,593,424 | -0.26(-0.67%) |
Jun 20, 2024 | 38.42 | 38.49 | 38.30 | 38.43 | 2,624,846 | +0.01(+0.03%) |
Jun 18, 2024 | 38.28 | 38.44 | 38.26 | 38.42 | 2,673,809 | +0.15(+0.39%) |
Jun 17, 2024 | 38.03 | 38.28 | 37.90 | 38.27 | 2,403,975 | +0.13(+0.34%) |
Jun 14, 2024 | 38.07 | 38.16 | 37.90 | 38.14 | 3,760,445 | -0.38(-0.98%) |
Jun 13, 2024 | 38.78 | 38.78 | 38.35 | 38.52 | 2,702,786 | -0.53(-1.37%) |
Jun 12, 2024 | 39.26 | 39.32 | 38.98 | 39.05 | 3,431,026 | +0.47(+1.21%) |
Jun 11, 2024 | 38.59 | 38.66 | 38.37 | 38.59 | 3,281,141 | -0.43(-1.09%) |
Jun 10, 2024 | 38.76 | 39.04 | 38.71 | 39.01 | 2,579,863 | +0.02(+0.05%) |
Jun 07, 2024 | 39.13 | 39.22 | 38.95 | 38.99 | 2,671,222 | -0.46(-1.16%) |
Jun 06, 2024 | 39.31 | 39.45 | 39.31 | 39.45 | 2,845,622 | +0.12(+0.30%) |
Jun 05, 2024 | 39.23 | 39.33 | 39.03 | 39.33 | 2,201,283 | +0.26(+0.66%) |
Jun 04, 2024 | 39.08 | 39.12 | 38.87 | 39.07 | 4,187,810 | -0.07(-0.18%) |
Jun 03, 2024 | 39.17 | 39.27 | 38.97 | 39.14 | 3,714,495 | +0.10(+0.25%) |
May 31, 2024 | 38.92 | 39.05 | 38.72 | 39.04 | 4,193,680 | +0.35(+0.90%) |
May 30, 2024 | 38.61 | 38.78 | 38.58 | 38.70 | 4,149,046 | +0.31(+0.80%) |
May 29, 2024 | 38.54 | 38.60 | 38.35 | 38.39 | 6,170,838 | -0.64(-1.65%) |
May 28, 2024 | 39.22 | 39.23 | 38.91 | 39.03 | 7,017,289 | +0.01(+0.03%) |
May 24, 2024 | 38.90 | 39.08 | 38.86 | 39.02 | 5,518,465 | +0.31(+0.79%) |
May 23, 2024 | 39.24 | 39.24 | 38.64 | 38.72 | 3,430,906 | -0.22(-0.56%) |
May 22, 2024 | 39.06 | 39.08 | 38.83 | 38.93 | 2,751,715 | -0.37(-0.93%) |
May 21, 2024 | 39.22 | 39.33 | 39.20 | 39.30 | 2,168,744 | -0.08(-0.20%) |
May 20, 2024 | 39.40 | 39.48 | 39.35 | 39.38 | 2,026,449 | +0.03(+0.08%) |
May 17, 2024 | 39.22 | 39.37 | 39.16 | 39.35 | 2,189,391 | +0.14(+0.35%) |
May 16, 2024 | 39.36 | 39.39 | 39.21 | 39.21 | 2,393,836 | -0.23(-0.58%) |
May 15, 2024 | 39.23 | 39.44 | 39.13 | 39.44 | 2,196,076 | +0.41(+1.04%) |
May 14, 2024 | 38.92 | 39.04 | 38.87 | 39.03 | 2,123,109 | +0.26(+0.66%) |
May 13, 2024 | 38.83 | 38.88 | 38.73 | 38.78 | 2,245,371 | -0.01(-0.03%) |
May 10, 2024 | 38.89 | 38.90 | 38.75 | 38.78 | 1,796,166 | +0.04(+0.10%) |
May 09, 2024 | 38.48 | 38.75 | 38.48 | 38.75 | 2,678,280 | +0.27(+0.70%) |
May 08, 2024 | 38.34 | 38.49 | 38.33 | 38.48 | 1,906,608 | -0.05(-0.13%) |
May 07, 2024 | 38.58 | 38.62 | 38.46 | 38.53 | 2,302,899 | +0.06(+0.15%) |
May 06, 2024 | 38.35 | 38.48 | 38.34 | 38.47 | 3,085,402 | +0.31(+0.80%) |
May 03, 2024 | 38.21 | 38.32 | 37.95 | 38.16 | 4,483,261 | +0.35(+0.92%) |
May 02, 2024 | 37.70 | 37.88 | 37.47 | 37.81 | 4,205,940 | +0.53(+1.44%) |