Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 39.37 | 39.37 | 39.20 | 39.20 | 571 | +0.38(+0.99%) |
Jul 25, 2024 | 39.10 | 39.45 | 38.82 | 38.82 | 3,567 | -0.18(-0.46%) |
Jul 24, 2024 | 39.35 | 39.41 | 39.00 | 39.00 | 16,066 | -0.82(-2.07%) |
Jul 23, 2024 | 39.95 | 40.05 | 39.82 | 39.82 | 1,555 | -0.13(-0.32%) |
Jul 22, 2024 | 39.97 | 39.97 | 39.73 | 39.95 | 3,660 | +0.42(+1.05%) |
Jul 19, 2024 | 39.71 | 39.92 | 39.53 | 39.53 | 1,218 | -0.41(-1.01%) |
Jul 18, 2024 | 40.02 | 40.02 | 39.76 | 39.94 | 4,510 | -0.15(-0.37%) |
Jul 17, 2024 | 40.25 | 40.25 | 40.07 | 40.09 | 3,248 | -0.62(-1.52%) |
Jul 16, 2024 | 40.66 | 40.71 | 40.66 | 40.71 | 800 | +0.36(+0.88%) |
Jul 15, 2024 | 40.47 | 40.47 | 40.34 | 40.35 | 14,449 | +0.02(+0.05%) |
Jul 12, 2024 | 40.15 | 40.57 | 40.15 | 40.33 | 2,461 | +0.20(+0.50%) |
Jul 11, 2024 | 40.41 | 40.41 | 40.13 | 40.13 | 594 | -0.31(-0.77%) |
Jul 10, 2024 | 40.14 | 40.44 | 40.14 | 40.44 | 783 | +0.36(+0.89%) |
Jul 09, 2024 | 40.20 | 40.20 | 40.08 | 40.08 | 780 | -0.03(-0.06%) |
Jul 08, 2024 | 39.98 | 40.11 | 39.98 | 40.11 | 1,001 | +0.04(+0.11%) |
Jul 05, 2024 | 40.10 | 40.10 | 39.90 | 40.07 | 1,750 | +0.14(+0.34%) |
Jul 03, 2024 | 39.84 | 39.93 | 39.84 | 39.93 | 1,047 | +0.18(+0.46%) |
Jul 02, 2024 | 39.48 | 39.75 | 39.48 | 39.75 | 1,922 | +0.16(+0.40%) |
Jul 01, 2024 | 39.57 | 39.59 | 39.38 | 39.59 | 4,111 | +0.10(+0.24%) |
Jun 28, 2024 | 39.83 | 39.83 | 39.49 | 39.49 | 811 | -0.14(-0.36%) |
Jun 27, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 388 | -0.13(-0.32%) |
Jun 26, 2024 | 39.63 | 39.76 | 39.57 | 39.76 | 6,530 | +0.10(+0.26%) |
Jun 25, 2024 | 39.78 | 39.78 | 39.62 | 39.66 | 1,379 | +0.08(+0.21%) |
Jun 24, 2024 | 39.67 | 39.75 | 39.57 | 39.57 | 10,927 | -0.01(-0.02%) |
Jun 21, 2024 | 39.66 | 39.66 | 39.56 | 39.58 | 807 | -0.09(-0.22%) |
Jun 20, 2024 | 39.79 | 39.79 | 39.60 | 39.67 | 1,825 | -0.01(-0.02%) |
Jun 18, 2024 | 39.72 | 39.72 | 39.58 | 39.68 | 5,200 | +0.13(+0.32%) |
Jun 17, 2024 | 39.35 | 39.66 | 39.31 | 39.55 | 3,251 | +0.28(+0.72%) |
Jun 14, 2024 | 39.37 | 39.37 | 39.19 | 39.27 | 3,352 | -0.12(-0.30%) |
Jun 13, 2024 | 39.34 | 39.43 | 39.34 | 39.39 | 904 | -0.04(-0.10%) |
Jun 12, 2024 | 39.46 | 39.51 | 39.43 | 39.43 | 1,569 | +0.27(+0.68%) |
Jun 11, 2024 | 39.00 | 39.16 | 39.00 | 39.16 | 3,036 | +0.13(+0.34%) |
Jun 10, 2024 | 38.88 | 39.07 | 38.88 | 39.03 | 962 | +0.10(+0.26%) |
Jun 07, 2024 | 38.93 | 39.00 | 38.90 | 38.93 | 1,143 | -0.02(-0.05%) |
Jun 06, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 326 | +0.03(+0.08%) |
Jun 05, 2024 | 38.61 | 38.92 | 38.61 | 38.92 | 1,242 | +0.45(+1.18%) |
Jun 04, 2024 | 38.40 | 38.46 | 38.29 | 38.46 | 4,727 | +0.09(+0.22%) |
Jun 03, 2024 | 38.51 | 38.51 | 38.34 | 38.38 | 2,305 | +0.04(+0.11%) |
May 31, 2024 | 38.06 | 38.33 | 37.89 | 38.33 | 3,766 | +0.24(+0.64%) |
May 30, 2024 | 38.29 | 38.29 | 38.09 | 38.09 | 2,077 | -0.24(-0.62%) |
May 29, 2024 | 38.29 | 38.59 | 38.29 | 38.33 | 2,617 | -0.26(-0.66%) |
May 28, 2024 | 38.67 | 38.67 | 38.53 | 38.58 | 3,079 | -0.01(-0.02%) |
May 24, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 286 | +0.31(+0.82%) |
May 23, 2024 | 38.95 | 38.95 | 38.28 | 38.28 | 2,335 | -0.30(-0.78%) |
May 22, 2024 | 38.46 | 38.58 | 38.46 | 38.58 | 672 | -0.15(-0.40%) |
May 21, 2024 | 38.64 | 38.73 | 38.59 | 38.73 | 1,100 | +0.10(+0.27%) |
May 20, 2024 | 38.60 | 38.71 | 38.60 | 38.63 | 1,317 | +0.02(+0.05%) |
May 17, 2024 | 38.64 | 38.65 | 38.61 | 38.61 | 1,802 | -0.02(-0.05%) |
May 16, 2024 | 38.73 | 38.73 | 38.63 | 38.63 | 602 | +0.02(+0.05%) |
May 15, 2024 | 38.32 | 38.61 | 38.32 | 38.61 | 2,817 | +0.43(+1.12%) |
May 14, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 354 | +0.18(+0.46%) |
May 13, 2024 | 38.02 | 38.02 | 37.95 | 38.01 | 917 | +0.04(+0.09%) |
May 10, 2024 | 37.95 | 37.97 | 37.95 | 37.97 | 470 | +0.07(+0.18%) |
May 09, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 729 | +0.13(+0.34%) |
May 08, 2024 | 37.61 | 37.78 | 37.61 | 37.78 | 1,464 | -0.32(-0.85%) |
May 07, 2024 | 37.93 | 38.10 | 37.85 | 38.10 | 1,639 | +0.36(+0.96%) |
May 06, 2024 | 37.65 | 37.74 | 37.57 | 37.74 | 1,947 | +0.39(+1.04%) |
May 03, 2024 | 37.43 | 37.43 | 37.35 | 37.35 | 907 | +0.42(+1.13%) |
May 02, 2024 | 36.83 | 36.93 | 36.83 | 36.93 | 857 | +0.38(+1.03%) |