Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 41.80 | 42.38 | 41.43 | 42.21 | 2,009,895 | +0.31(+0.74%) |
Jul 22, 2024 | 41.27 | 42.06 | 40.91 | 41.90 | 2,169,792 | +0.89(+2.17%) |
Jul 19, 2024 | 40.87 | 41.13 | 40.00 | 41.01 | 2,020,551 | +0.18(+0.44%) |
Jul 18, 2024 | 39.93 | 41.45 | 39.76 | 40.83 | 3,308,939 | +0.86(+2.15%) |
Jul 17, 2024 | 39.98 | 40.88 | 39.89 | 39.97 | 2,009,369 | -0.47(-1.16%) |
Jul 16, 2024 | 38.99 | 40.70 | 38.75 | 40.44 | 2,678,890 | +1.59(+4.09%) |
Jul 15, 2024 | 38.29 | 39.17 | 38.06 | 38.85 | 1,723,138 | +0.56(+1.46%) |
Jul 12, 2024 | 38.52 | 38.55 | 38.00 | 38.29 | 1,535,155 | +0.27(+0.71%) |
Jul 11, 2024 | 36.95 | 38.68 | 36.83 | 38.02 | 3,650,709 | +1.63(+4.48%) |
Jul 10, 2024 | 36.52 | 36.80 | 35.96 | 36.39 | 1,799,868 | +0.03(+0.08%) |
Jul 09, 2024 | 36.25 | 36.71 | 35.50 | 36.36 | 2,434,000 | +0.16(+0.44%) |
Jul 08, 2024 | 36.22 | 36.48 | 35.76 | 36.20 | 2,047,711 | +0.36(+1.00%) |
Jul 05, 2024 | 37.17 | 37.32 | 35.65 | 35.84 | 2,940,581 | -1.67(-4.45%) |
Jul 03, 2024 | 37.05 | 37.79 | 36.76 | 37.51 | 1,000,865 | +0.52(+1.41%) |
Jul 02, 2024 | 37.33 | 38.08 | 36.52 | 36.99 | 1,728,159 | -0.31(-0.83%) |
Jul 01, 2024 | 37.78 | 38.45 | 36.78 | 37.30 | 1,792,259 | -0.34(-0.90%) |
Jun 28, 2024 | 38.22 | 38.46 | 37.56 | 37.64 | 4,223,282 | -0.31(-0.82%) |
Jun 27, 2024 | 37.86 | 38.01 | 37.46 | 37.95 | 2,407,940 | +0.11(+0.29%) |
Jun 26, 2024 | 38.18 | 38.42 | 37.64 | 37.84 | 2,100,367 | -0.61(-1.59%) |
Jun 25, 2024 | 39.40 | 39.40 | 37.80 | 38.45 | 1,804,819 | -0.81(-2.06%) |
Jun 24, 2024 | 39.70 | 39.92 | 39.20 | 39.26 | 1,208,909 | -0.33(-0.83%) |
Jun 21, 2024 | 39.23 | 39.72 | 38.54 | 39.59 | 2,450,252 | +0.42(+1.07%) |
Jun 20, 2024 | 37.96 | 39.24 | 37.87 | 39.17 | 1,424,072 | +1.05(+2.75%) |
Jun 18, 2024 | 38.34 | 38.55 | 37.95 | 38.12 | 2,754,450 | -0.37(-0.96%) |
Jun 17, 2024 | 37.80 | 38.70 | 37.70 | 38.49 | 1,601,943 | +0.64(+1.69%) |
Jun 14, 2024 | 38.18 | 38.96 | 37.71 | 37.85 | 1,053,570 | -0.81(-2.10%) |
Jun 13, 2024 | 38.48 | 38.83 | 37.82 | 38.66 | 2,449,262 | +0.15(+0.39%) |
Jun 12, 2024 | 38.69 | 39.66 | 38.46 | 38.51 | 3,602,249 | +0.61(+1.61%) |
Jun 11, 2024 | 37.88 | 38.04 | 36.84 | 37.90 | 2,655,793 | -0.20(-0.52%) |
Jun 10, 2024 | 38.01 | 38.28 | 37.60 | 38.10 | 1,874,114 | -0.20(-0.52%) |
Jun 07, 2024 | 38.20 | 38.90 | 38.01 | 38.30 | 1,361,926 | -0.20(-0.52%) |
Jun 06, 2024 | 38.73 | 38.99 | 38.36 | 38.50 | 1,084,299 | -0.34(-0.88%) |
Jun 05, 2024 | 38.50 | 39.03 | 38.04 | 38.84 | 1,068,802 | +0.51(+1.33%) |
Jun 04, 2024 | 38.91 | 39.58 | 38.24 | 38.33 | 1,649,602 | -1.05(-2.67%) |
Jun 03, 2024 | 39.55 | 39.81 | 38.59 | 39.38 | 1,464,087 | -0.05(-0.13%) |
May 31, 2024 | 39.56 | 39.85 | 39.13 | 39.43 | 1,332,593 | +0.04(+0.10%) |
May 30, 2024 | 39.07 | 39.75 | 39.06 | 39.39 | 1,077,545 | +0.44(+1.13%) |
May 29, 2024 | 38.65 | 39.48 | 38.36 | 38.95 | 1,299,188 | -0.01(-0.03%) |
May 28, 2024 | 37.87 | 39.87 | 37.87 | 38.96 | 1,373,130 | -0.31(-0.79%) |
May 24, 2024 | 39.57 | 39.67 | 38.98 | 39.27 | 1,391,842 | -0.12(-0.30%) |
May 23, 2024 | 40.67 | 40.91 | 39.24 | 39.39 | 1,363,533 | -1.01(-2.50%) |
May 22, 2024 | 41.66 | 41.99 | 40.25 | 40.40 | 3,455,841 | -1.47(-3.51%) |
May 21, 2024 | 41.55 | 42.36 | 41.55 | 41.87 | 1,786,083 | +0.32(+0.77%) |
May 20, 2024 | 41.00 | 41.70 | 40.84 | 41.55 | 1,748,198 | +0.90(+2.21%) |
May 17, 2024 | 39.60 | 40.71 | 39.52 | 40.65 | 2,021,221 | +1.04(+2.63%) |
May 16, 2024 | 39.91 | 40.03 | 39.45 | 39.61 | 1,465,389 | -0.39(-0.98%) |
May 15, 2024 | 40.15 | 40.24 | 39.53 | 40.00 | 1,577,900 | +0.40(+1.01%) |
May 14, 2024 | 39.87 | 39.88 | 39.45 | 39.60 | 1,540,905 | +0.30(+0.76%) |
May 13, 2024 | 40.81 | 40.81 | 39.29 | 39.30 | 1,372,566 | -1.07(-2.65%) |
May 10, 2024 | 40.57 | 40.76 | 39.93 | 40.37 | 2,083,270 | -0.20(-0.49%) |
May 09, 2024 | 39.50 | 40.63 | 39.50 | 40.57 | 2,386,578 | +1.23(+3.13%) |
May 08, 2024 | 39.56 | 39.57 | 38.58 | 39.34 | 1,844,102 | +0.17(+0.43%) |
May 07, 2024 | 38.44 | 39.64 | 38.15 | 39.17 | 4,973,324 | +0.87(+2.27%) |
May 06, 2024 | 38.43 | 38.68 | 38.12 | 38.30 | 1,689,724 | +0.95(+2.54%) |
May 03, 2024 | 38.90 | 38.98 | 37.11 | 37.35 | 3,328,320 | -0.25(-0.66%) |
May 02, 2024 | 37.26 | 37.95 | 36.60 | 37.60 | 3,698,218 | +1.02(+2.79%) |