Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 42.40 | 42.74 | 42.23 | 42.72 | 1,482,567 | +0.27(+0.64%) |
Jul 16, 2024 | 41.90 | 42.68 | 41.73 | 42.45 | 1,670,913 | +0.55(+1.31%) |
Jul 15, 2024 | 40.27 | 41.92 | 40.19 | 41.90 | 2,020,125 | +1.59(+3.94%) |
Jul 12, 2024 | 41.16 | 41.16 | 40.24 | 40.31 | 976,172 | -0.74(-1.80%) |
Jul 11, 2024 | 41.23 | 41.28 | 40.66 | 41.05 | 1,286,683 | +0.12(+0.29%) |
Jul 10, 2024 | 40.68 | 40.97 | 40.30 | 40.93 | 1,051,432 | +0.40(+0.99%) |
Jul 09, 2024 | 40.46 | 40.56 | 40.04 | 40.53 | 1,220,702 | -0.06(-0.15%) |
Jul 08, 2024 | 40.75 | 40.95 | 39.91 | 40.59 | 1,578,068 | -0.37(-0.90%) |
Jul 05, 2024 | 40.22 | 41.02 | 40.05 | 40.96 | 1,553,244 | +0.66(+1.64%) |
Jul 03, 2024 | 41.47 | 41.57 | 39.16 | 40.30 | 4,680,768 | -0.93(-2.26%) |
Jul 02, 2024 | 41.15 | 41.29 | 40.95 | 41.23 | 2,444,658 | -0.12(-0.29%) |
Jul 01, 2024 | 41.17 | 41.49 | 40.72 | 41.35 | 1,548,028 | +0.46(+1.12%) |
Jun 28, 2024 | 40.60 | 41.54 | 40.52 | 40.89 | 12,161,944 | +0.39(+0.96%) |
Jun 27, 2024 | 39.00 | 42.00 | 38.91 | 40.50 | 3,444,050 | +1.54(+3.95%) |
Jun 26, 2024 | 39.56 | 39.83 | 38.59 | 38.96 | 2,625,747 | -0.60(-1.52%) |
Jun 25, 2024 | 41.42 | 41.55 | 38.50 | 39.56 | 6,543,185 | -1.86(-4.49%) |
Jun 24, 2024 | 41.65 | 41.85 | 41.17 | 41.42 | 1,110,785 | -0.23(-0.55%) |
Jun 21, 2024 | 41.84 | 41.85 | 41.52 | 41.65 | 1,177,173 | -0.03(-0.07%) |
Jun 20, 2024 | 41.82 | 41.90 | 41.48 | 41.68 | 733,395 | -0.17(-0.41%) |
Jun 18, 2024 | 41.64 | 41.90 | 41.48 | 41.85 | 963,256 | +0.38(+0.92%) |
Jun 17, 2024 | 41.53 | 41.66 | 41.40 | 41.47 | 993,891 | -0.06(-0.16%) |
Jun 14, 2024 | 41.24 | 41.70 | 41.24 | 41.53 | 1,838,905 | -0.06(-0.13%) |
Jun 13, 2024 | 41.17 | 41.85 | 40.80 | 41.59 | 1,562,848 | +0.54(+1.32%) |
Jun 12, 2024 | 40.68 | 41.25 | 40.31 | 41.05 | 2,303,764 | +0.77(+1.91%) |
Jun 11, 2024 | 40.20 | 40.46 | 39.95 | 40.28 | 1,498,769 | +0.01(+0.02%) |
Jun 10, 2024 | 40.02 | 40.27 | 39.96 | 40.27 | 1,116,264 | +0.25(+0.62%) |
Jun 07, 2024 | 40.22 | 40.62 | 39.93 | 40.02 | 785,877 | -0.24(-0.60%) |
Jun 06, 2024 | 41.20 | 41.28 | 40.15 | 40.26 | 1,577,057 | -0.65(-1.59%) |
Jun 05, 2024 | 40.82 | 41.02 | 40.66 | 40.91 | 1,272,943 | +0.26(+0.64%) |
Jun 04, 2024 | 40.62 | 41.12 | 40.51 | 40.65 | 1,437,410 | +0.02(+0.05%) |
Jun 03, 2024 | 40.89 | 40.93 | 40.28 | 40.63 | 1,062,286 | -0.11(-0.27%) |
May 31, 2024 | 40.75 | 41.08 | 40.63 | 40.74 | 1,079,677 | +0.10(+0.25%) |
May 30, 2024 | 41.00 | 41.07 | 40.45 | 40.64 | 1,404,294 | -0.18(-0.44%) |
May 29, 2024 | 41.00 | 41.19 | 40.80 | 40.82 | 924,755 | -0.18(-0.44%) |
May 28, 2024 | 41.35 | 41.35 | 40.82 | 41.00 | 1,247,147 | -0.33(-0.80%) |
May 24, 2024 | 41.52 | 41.57 | 41.31 | 41.33 | 731,926 | -0.30(-0.72%) |
May 23, 2024 | 41.68 | 41.90 | 41.21 | 41.63 | 1,305,711 | -0.02(-0.05%) |
May 22, 2024 | 41.82 | 41.96 | 41.50 | 41.65 | 1,392,489 | -0.12(-0.29%) |
May 21, 2024 | 42.03 | 42.13 | 41.73 | 41.77 | 1,806,256 | -0.28(-0.67%) |
May 20, 2024 | 42.16 | 42.19 | 42.00 | 42.05 | 1,063,076 | -0.05(-0.12%) |
May 17, 2024 | 42.34 | 42.38 | 42.09 | 42.10 | 1,191,733 | -0.25(-0.59%) |
May 16, 2024 | 42.22 | 42.44 | 42.19 | 42.35 | 1,083,367 | +0.04(+0.09%) |
May 15, 2024 | 42.27 | 42.46 | 41.99 | 42.31 | 1,152,247 | +0.07(+0.17%) |
May 14, 2024 | 42.19 | 42.30 | 41.95 | 42.24 | 726,778 | +0.18(+0.43%) |
May 13, 2024 | 42.22 | 42.24 | 41.91 | 42.06 | 652,651 | -0.13(-0.31%) |
May 10, 2024 | 42.20 | 42.35 | 41.99 | 42.19 | 474,428 | -0.11(-0.26%) |
May 09, 2024 | 42.01 | 42.32 | 41.86 | 42.30 | 1,295,038 | +0.24(+0.57%) |
May 08, 2024 | 42.20 | 42.33 | 41.96 | 42.06 | 1,120,947 | -0.20(-0.47%) |
May 07, 2024 | 42.53 | 42.53 | 42.24 | 42.26 | 878,973 | -0.26(-0.61%) |
May 06, 2024 | 42.53 | 42.66 | 42.40 | 42.52 | 676,474 | -0.03(-0.07%) |
May 03, 2024 | 42.79 | 42.79 | 42.54 | 42.55 | 912,342 | -0.04(-0.09%) |
May 02, 2024 | 42.56 | 42.88 | 42.44 | 42.59 | 1,517,671 | -0.04(-0.09%) |