Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.97 | 41.54 | 40.97 | 41.31 | 288,240 | +0.65(+1.60%) |
Jul 25, 2024 | 41.29 | 41.40 | 40.63 | 40.66 | 484,375 | -0.55(-1.33%) |
Jul 24, 2024 | 41.20 | 41.80 | 41.14 | 41.21 | 399,289 | +0.02(+0.05%) |
Jul 23, 2024 | 40.85 | 41.43 | 40.66 | 41.19 | 414,675 | +0.41(+1.01%) |
Jul 22, 2024 | 40.31 | 41.08 | 40.26 | 40.78 | 568,515 | +0.79(+1.98%) |
Jul 19, 2024 | 40.42 | 40.52 | 39.95 | 39.99 | 433,192 | -0.57(-1.41%) |
Jul 18, 2024 | 40.98 | 41.06 | 40.25 | 40.56 | 304,952 | -0.34(-0.83%) |
Jul 17, 2024 | 41.27 | 41.57 | 40.77 | 40.90 | 410,338 | -0.56(-1.35%) |
Jul 16, 2024 | 41.45 | 41.64 | 41.25 | 41.46 | 240,011 | -0.05(-0.12%) |
Jul 15, 2024 | 42.00 | 42.00 | 41.26 | 41.51 | 526,484 | -0.54(-1.28%) |
Jul 12, 2024 | 41.57 | 42.37 | 41.57 | 42.05 | 543,842 | +0.55(+1.33%) |
Jul 11, 2024 | 40.41 | 41.65 | 40.40 | 41.50 | 784,451 | +1.45(+3.62%) |
Jul 10, 2024 | 39.69 | 40.22 | 39.57 | 40.05 | 861,217 | +0.53(+1.34%) |
Jul 09, 2024 | 39.31 | 39.68 | 39.19 | 39.52 | 237,634 | +0.12(+0.30%) |
Jul 08, 2024 | 39.21 | 39.46 | 38.98 | 39.40 | 413,716 | +0.15(+0.38%) |
Jul 05, 2024 | 39.43 | 39.68 | 39.22 | 39.25 | 227,804 | +0.00(+0.00%) |
Jul 04, 2024 | 38.94 | 39.64 | 38.89 | 39.25 | 128,797 | +0.33(+0.85%) |
Jul 03, 2024 | 38.97 | 39.39 | 38.75 | 38.92 | 756,905 | -0.03(-0.08%) |
Jul 02, 2024 | 39.05 | 39.05 | 38.33 | 38.95 | 1,121,093 | -0.04(-0.10%) |
Jun 28, 2024 | 38.99 | 0 | -0.63(-1.59%) | |||
Jun 27, 2024 | 39.59 | 39.75 | 39.33 | 39.62 | 323,155 | +0.03(+0.08%) |
Jun 26, 2024 | 39.99 | 40.38 | 39.50 | 39.59 | 528,898 | -0.45(-1.12%) |
Jun 25, 2024 | 40.03 | 40.13 | 39.53 | 40.04 | 812,875 | +0.01(+0.02%) |
Jun 24, 2024 | 40.40 | 40.66 | 39.77 | 40.03 | 1,206,117 | -0.33(-0.82%) |
Jun 21, 2024 | 40.24 | 40.44 | 39.62 | 40.36 | 2,134,079 | +0.14(+0.35%) |
Jun 20, 2024 | 41.20 | 41.50 | 40.18 | 40.22 | 627,803 | -1.22(-2.94%) |
Jun 19, 2024 | 41.03 | 41.58 | 41.01 | 41.44 | 279,477 | +0.29(+0.70%) |
Jun 18, 2024 | 40.85 | 41.56 | 40.74 | 41.15 | 528,922 | +0.12(+0.29%) |
Jun 17, 2024 | 41.63 | 41.94 | 40.80 | 41.03 | 756,478 | -0.82(-1.96%) |
Jun 14, 2024 | 40.47 | 41.99 | 40.18 | 41.85 | 863,716 | +1.14(+2.80%) |
Jun 13, 2024 | 40.92 | 41.33 | 40.24 | 40.71 | 414,210 | -0.25(-0.61%) |
Jun 12, 2024 | 41.62 | 41.80 | 40.62 | 40.96 | 1,003,388 | -0.46(-1.11%) |
Jun 11, 2024 | 40.93 | 41.55 | 40.92 | 41.42 | 806,805 | +0.40(+0.98%) |
Jun 10, 2024 | 40.18 | 41.10 | 39.87 | 41.02 | 845,326 | +0.66(+1.64%) |
Jun 07, 2024 | 39.27 | 40.42 | 39.27 | 40.36 | 756,689 | +0.60(+1.51%) |
Jun 06, 2024 | 39.35 | 39.94 | 39.30 | 39.76 | 533,577 | +0.46(+1.17%) |
Jun 05, 2024 | 38.85 | 39.55 | 38.85 | 39.30 | 607,007 | +0.49(+1.26%) |
Jun 04, 2024 | 38.81 | 39.08 | 38.71 | 38.81 | 374,478 | -0.16(-0.41%) |
Jun 03, 2024 | 39.47 | 39.50 | 38.70 | 38.97 | 578,787 | -0.36(-0.92%) |
May 31, 2024 | 38.80 | 39.45 | 38.66 | 39.33 | 746,276 | +0.51(+1.31%) |
May 30, 2024 | 38.49 | 38.86 | 38.42 | 38.82 | 253,856 | +0.34(+0.88%) |
May 29, 2024 | 37.92 | 38.56 | 37.49 | 38.48 | 335,332 | +0.25(+0.65%) |
May 28, 2024 | 38.28 | 38.78 | 38.02 | 38.23 | 521,241 | -0.39(-1.01%) |
May 27, 2024 | 38.00 | 38.66 | 38.00 | 38.62 | 205,063 | +0.63(+1.66%) |
May 24, 2024 | 37.60 | 38.12 | 37.41 | 37.99 | 222,071 | +0.27(+0.72%) |
May 23, 2024 | 37.90 | 37.95 | 37.35 | 37.72 | 345,365 | -0.35(-0.92%) |
May 22, 2024 | 38.10 | 38.43 | 37.90 | 38.07 | 191,125 | -0.16(-0.42%) |
May 21, 2024 | 38.13 | 38.33 | 38.10 | 38.23 | 248,843 | +0.02(+0.05%) |
May 17, 2024 | 38.21 | 0 | -0.01(-0.03%) | |||
May 16, 2024 | 38.09 | 38.45 | 38.05 | 38.22 | 197,304 | +0.11(+0.29%) |
May 15, 2024 | 37.46 | 38.34 | 37.42 | 38.11 | 600,520 | +0.86(+2.31%) |
May 14, 2024 | 37.70 | 37.75 | 37.15 | 37.25 | 268,445 | -0.45(-1.19%) |
May 13, 2024 | 37.58 | 38.00 | 37.51 | 37.70 | 358,288 | +0.20(+0.53%) |
May 10, 2024 | 37.23 | 37.67 | 37.01 | 37.50 | 455,974 | +0.31(+0.83%) |
May 09, 2024 | 37.24 | 37.44 | 36.97 | 37.19 | 520,046 | +0.05(+0.13%) |
May 08, 2024 | 36.30 | 37.17 | 36.12 | 37.14 | 397,995 | +0.84(+2.31%) |
May 07, 2024 | 36.51 | 36.51 | 36.16 | 36.30 | 241,239 | -0.12(-0.33%) |
May 06, 2024 | 36.01 | 36.83 | 36.01 | 36.42 | 376,636 | +0.37(+1.03%) |
May 03, 2024 | 36.10 | 36.40 | 35.69 | 36.05 | 386,223 | +0.20(+0.56%) |
May 02, 2024 | 35.89 | 36.17 | 35.56 | 35.85 | 393,662 | +0.32(+0.90%) |