Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.30 | 41.77 | 40.03 | 40.78 | 10,265,908 | -0.18(-0.44%) |
Jul 18, 2024 | 41.64 | 42.20 | 40.38 | 40.96 | 9,732,341 | +0.26(+0.64%) |
Jul 17, 2024 | 40.15 | 41.43 | 39.94 | 40.70 | 9,747,453 | -0.06(-0.15%) |
Jul 16, 2024 | 41.42 | 41.53 | 40.46 | 40.76 | 6,456,414 | -0.60(-1.45%) |
Jul 15, 2024 | 41.06 | 41.83 | 40.83 | 41.36 | 8,574,883 | +0.07(+0.17%) |
Jul 12, 2024 | 41.67 | 41.78 | 40.64 | 41.29 | 8,632,091 | -0.83(-1.97%) |
Jul 11, 2024 | 42.85 | 43.03 | 41.91 | 42.12 | 6,606,030 | -0.62(-1.45%) |
Jul 10, 2024 | 43.34 | 43.75 | 42.60 | 42.74 | 5,597,130 | -0.60(-1.38%) |
Jul 09, 2024 | 43.58 | 44.06 | 43.11 | 43.34 | 5,834,949 | -0.10(-0.23%) |
Jul 08, 2024 | 43.51 | 43.84 | 43.22 | 43.44 | 4,224,648 | -0.07(-0.16%) |
Jul 05, 2024 | 43.02 | 43.69 | 42.90 | 43.51 | 4,342,462 | +0.39(+0.90%) |
Jul 03, 2024 | 43.28 | 43.47 | 42.73 | 43.12 | 3,091,516 | -0.14(-0.32%) |
Jul 02, 2024 | 42.93 | 43.44 | 42.43 | 43.26 | 5,424,686 | +0.18(+0.42%) |
Jul 01, 2024 | 43.70 | 43.97 | 42.46 | 43.08 | 7,849,155 | -0.99(-2.25%) |
Jun 28, 2024 | 44.19 | 44.79 | 44.04 | 44.07 | 7,608,043 | -0.05(-0.11%) |
Jun 27, 2024 | 44.40 | 44.58 | 43.94 | 44.12 | 3,819,850 | -0.28(-0.63%) |
Jun 26, 2024 | 44.63 | 44.70 | 44.20 | 44.40 | 4,773,351 | -0.58(-1.29%) |
Jun 25, 2024 | 43.39 | 45.19 | 43.28 | 44.98 | 9,526,672 | +1.86(+4.31%) |
Jun 24, 2024 | 43.56 | 44.01 | 42.96 | 43.12 | 6,349,655 | -0.50(-1.15%) |
Jun 21, 2024 | 43.93 | 43.95 | 43.30 | 43.62 | 8,318,497 | -0.39(-0.89%) |
Jun 20, 2024 | 44.54 | 45.01 | 43.51 | 44.01 | 5,829,678 | -0.21(-0.47%) |
Jun 18, 2024 | 43.55 | 44.76 | 43.55 | 44.22 | 8,163,779 | +0.39(+0.89%) |
Jun 17, 2024 | 43.21 | 44.68 | 43.08 | 43.83 | 9,399,839 | +0.32(+0.74%) |
Jun 14, 2024 | 42.26 | 43.94 | 42.18 | 43.51 | 7,212,321 | +0.28(+0.65%) |
Jun 13, 2024 | 43.90 | 44.01 | 43.21 | 43.23 | 4,434,637 | -0.67(-1.53%) |
Jun 12, 2024 | 44.27 | 44.48 | 43.66 | 43.90 | 5,505,918 | +0.11(+0.25%) |
Jun 11, 2024 | 44.20 | 44.64 | 43.55 | 43.79 | 5,647,800 | -0.25(-0.57%) |
Jun 10, 2024 | 43.83 | 44.17 | 43.38 | 44.04 | 7,084,536 | -0.07(-0.16%) |
Jun 07, 2024 | 42.60 | 44.20 | 42.31 | 44.11 | 13,467,328 | +1.38(+3.23%) |
Jun 06, 2024 | 41.15 | 42.75 | 41.08 | 42.73 | 12,392,343 | +1.52(+3.69%) |
Jun 05, 2024 | 40.99 | 41.32 | 40.78 | 41.21 | 4,957,246 | +0.53(+1.30%) |
Jun 04, 2024 | 41.29 | 41.51 | 40.62 | 40.68 | 5,375,166 | -0.52(-1.26%) |
Jun 03, 2024 | 41.83 | 41.91 | 40.92 | 41.20 | 8,482,930 | -0.29(-0.70%) |
May 31, 2024 | 41.41 | 41.54 | 40.79 | 41.49 | 8,329,114 | +0.11(+0.27%) |
May 30, 2024 | 41.94 | 42.02 | 41.19 | 41.38 | 5,308,555 | -0.74(-1.76%) |
May 29, 2024 | 41.02 | 42.46 | 41.02 | 42.12 | 7,212,728 | +0.62(+1.49%) |
May 28, 2024 | 41.40 | 41.83 | 41.24 | 41.50 | 7,814,969 | +0.06(+0.14%) |
May 24, 2024 | 41.40 | 41.92 | 41.25 | 41.44 | 4,335,046 | +0.14(+0.34%) |
May 23, 2024 | 41.66 | 41.89 | 41.06 | 41.30 | 5,819,528 | -0.08(-0.19%) |
May 22, 2024 | 41.46 | 41.60 | 41.16 | 41.38 | 6,265,098 | -0.13(-0.31%) |
May 21, 2024 | 42.50 | 42.57 | 41.22 | 41.51 | 8,510,230 | -1.13(-2.65%) |
May 20, 2024 | 42.84 | 43.12 | 42.51 | 42.64 | 7,025,258 | -0.14(-0.33%) |
May 17, 2024 | 42.88 | 42.97 | 42.54 | 42.78 | 4,947,491 | +0.01(+0.02%) |
May 16, 2024 | 42.44 | 43.12 | 42.10 | 42.77 | 13,152,939 | +0.33(+0.78%) |
May 15, 2024 | 42.22 | 42.54 | 41.62 | 42.44 | 9,524,855 | +0.42(+1.00%) |
May 14, 2024 | 42.09 | 42.27 | 41.52 | 42.02 | 11,566,998 | +0.17(+0.41%) |
May 13, 2024 | 42.10 | 42.41 | 41.65 | 41.85 | 13,138,879 | -0.15(-0.36%) |
May 10, 2024 | 42.70 | 42.95 | 41.99 | 42.00 | 9,970,265 | -0.65(-1.52%) |
May 09, 2024 | 42.71 | 42.85 | 42.15 | 42.65 | 6,100,128 | +0.01(+0.02%) |
May 08, 2024 | 41.75 | 42.80 | 41.60 | 42.64 | 12,263,848 | +0.74(+1.77%) |
May 07, 2024 | 41.27 | 42.09 | 41.05 | 41.90 | 10,847,719 | +0.52(+1.26%) |
May 06, 2024 | 40.58 | 41.39 | 40.12 | 41.38 | 13,997,366 | +0.97(+2.40%) |
May 03, 2024 | 40.68 | 41.14 | 40.16 | 40.41 | 9,685,467 | -0.09(-0.22%) |
May 02, 2024 | 40.83 | 41.10 | 39.54 | 40.50 | 21,235,668 | +0.02(+0.05%) |