Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.06 | 42.06 | 41.85 | 41.89 | 239,395 | -0.09(-0.21%) |
Jul 18, 2024 | 41.97 | 42.06 | 41.96 | 41.98 | 570,868 | -0.10(-0.24%) |
Jul 17, 2024 | 42.01 | 42.08 | 41.95 | 42.08 | 485,402 | +0.04(+0.10%) |
Jul 16, 2024 | 41.93 | 42.05 | 41.91 | 42.04 | 906,932 | -0.04(-0.10%) |
Jul 15, 2024 | 42.08 | 42.15 | 42.06 | 42.08 | 582,681 | -0.11(-0.26%) |
Jul 12, 2024 | 42.08 | 42.19 | 42.06 | 42.19 | 640,597 | +0.11(+0.26%) |
Jul 11, 2024 | 42.10 | 42.16 | 42.07 | 42.08 | 463,394 | +0.18(+0.43%) |
Jul 10, 2024 | 41.86 | 41.92 | 41.85 | 41.90 | 855,424 | +0.03(+0.07%) |
Jul 09, 2024 | 41.82 | 41.88 | 41.78 | 41.87 | 913,218 | -0.02(-0.05%) |
Jul 08, 2024 | 41.88 | 41.92 | 41.84 | 41.89 | 442,145 | +0.00(+0.00%) |
Jul 05, 2024 | 41.81 | 41.90 | 41.80 | 41.89 | 538,822 | +0.18(+0.43%) |
Jul 03, 2024 | 41.57 | 41.73 | 41.56 | 41.71 | 293,030 | +0.20(+0.48%) |
Jul 02, 2024 | 41.47 | 41.53 | 41.45 | 41.51 | 501,086 | +0.17(+0.41%) |
Jul 01, 2024 | 41.39 | 41.47 | 41.34 | 41.34 | 483,939 | -0.20(-0.48%) |
Jun 28, 2024 | 41.76 | 41.79 | 41.54 | 41.54 | 484,129 | -0.17(-0.41%) |
Jun 27, 2024 | 41.69 | 41.74 | 41.67 | 41.71 | 424,103 | +0.06(+0.14%) |
Jun 26, 2024 | 41.63 | 41.69 | 41.62 | 41.65 | 747,294 | -0.15(-0.36%) |
Jun 25, 2024 | 41.76 | 41.82 | 41.75 | 41.80 | 415,046 | -0.03(-0.07%) |
Jun 24, 2024 | 41.81 | 41.83 | 41.78 | 41.83 | 513,587 | +0.03(+0.07%) |
Jun 21, 2024 | 41.81 | 41.83 | 41.72 | 41.80 | 581,491 | +0.02(+0.05%) |
Jun 20, 2024 | 41.70 | 41.80 | 41.67 | 41.78 | 608,579 | -0.05(-0.12%) |
Jun 18, 2024 | 41.74 | 41.87 | 41.74 | 41.83 | 428,423 | +0.12(+0.29%) |
Jun 17, 2024 | 41.69 | 41.72 | 41.64 | 41.71 | 395,386 | -0.13(-0.31%) |
Jun 14, 2024 | 41.82 | 41.87 | 41.80 | 41.84 | 647,586 | +0.01(+0.02%) |
Jun 13, 2024 | 41.78 | 41.87 | 41.73 | 41.83 | 405,815 | +0.17(+0.41%) |
Jun 12, 2024 | 41.77 | 41.84 | 41.65 | 41.66 | 343,272 | +0.19(+0.46%) |
Jun 11, 2024 | 41.34 | 41.50 | 41.34 | 41.47 | 412,939 | +0.13(+0.31%) |
Jun 10, 2024 | 41.33 | 41.35 | 41.28 | 41.34 | 279,143 | -0.04(-0.10%) |
Jun 07, 2024 | 41.41 | 41.42 | 41.37 | 41.38 | 262,962 | -0.31(-0.74%) |
Jun 06, 2024 | 41.62 | 41.70 | 41.62 | 41.69 | 737,891 | +0.00(+0.00%) |
Jun 05, 2024 | 41.61 | 41.69 | 41.53 | 41.69 | 442,179 | +0.13(+0.31%) |
Jun 04, 2024 | 41.51 | 41.60 | 41.49 | 41.56 | 470,511 | +0.13(+0.31%) |
Jun 03, 2024 | 41.28 | 41.44 | 41.26 | 41.43 | 480,873 | +0.18(+0.43%) |
May 31, 2024 | 41.17 | 41.27 | 41.16 | 41.25 | 641,611 | +0.17(+0.41%) |
May 30, 2024 | 41.02 | 41.10 | 41.02 | 41.08 | 343,789 | +0.15(+0.37%) |
May 29, 2024 | 40.98 | 40.98 | 40.87 | 40.93 | 321,775 | -0.13(-0.32%) |
May 28, 2024 | 41.24 | 41.25 | 41.05 | 41.06 | 329,747 | -0.15(-0.36%) |
May 24, 2024 | 41.15 | 41.23 | 41.11 | 41.21 | 474,426 | +0.06(+0.15%) |
May 23, 2024 | 41.32 | 41.32 | 41.12 | 41.15 | 814,810 | -0.13(-0.31%) |
May 22, 2024 | 41.28 | 41.33 | 41.24 | 41.28 | 704,348 | -0.05(-0.12%) |
May 21, 2024 | 41.32 | 41.36 | 41.32 | 41.33 | 476,959 | +0.08(+0.18%) |
May 20, 2024 | 41.24 | 41.29 | 41.24 | 41.25 | 396,359 | -0.05(-0.12%) |
May 17, 2024 | 41.31 | 41.36 | 41.28 | 41.30 | 361,700 | -0.07(-0.17%) |
May 16, 2024 | 41.46 | 41.47 | 41.37 | 41.37 | 442,917 | -0.10(-0.24%) |
May 15, 2024 | 41.38 | 41.49 | 41.37 | 41.47 | 384,420 | +0.26(+0.63%) |
May 14, 2024 | 41.19 | 41.24 | 41.15 | 41.21 | 360,218 | +0.12(+0.29%) |
May 13, 2024 | 41.14 | 41.16 | 41.09 | 41.09 | 515,101 | +0.04(+0.10%) |
May 10, 2024 | 41.09 | 41.11 | 41.03 | 41.05 | 383,810 | -0.09(-0.22%) |
May 09, 2024 | 41.05 | 41.18 | 41.05 | 41.14 | 568,507 | +0.06(+0.15%) |
May 08, 2024 | 41.08 | 41.12 | 41.07 | 41.08 | 641,211 | -0.09(-0.22%) |
May 07, 2024 | 41.19 | 41.26 | 41.14 | 41.17 | 855,761 | +0.09(+0.22%) |
May 06, 2024 | 41.06 | 41.12 | 41.05 | 41.08 | 332,948 | +0.01(+0.02%) |
May 03, 2024 | 41.11 | 41.12 | 40.98 | 41.07 | 734,398 | +0.22(+0.53%) |
May 02, 2024 | 40.70 | 40.88 | 40.65 | 40.86 | 488,464 | +0.14(+0.34%) |