Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 41.75 | 41.91 | 41.44 | 41.47 | 7,626,900 | -0.47(-1.12%) |
Jul 23, 2024 | 41.90 | 41.99 | 41.80 | 41.94 | 3,183,654 | -0.83(-1.94%) |
Jul 22, 2024 | 42.62 | 42.88 | 42.57 | 42.77 | 1,467,208 | +0.75(+1.78%) |
Jul 19, 2024 | 42.08 | 42.16 | 41.98 | 42.02 | 2,179,808 | -0.15(-0.36%) |
Jul 18, 2024 | 42.51 | 42.76 | 42.14 | 42.17 | 2,494,504 | -0.31(-0.73%) |
Jul 17, 2024 | 42.77 | 42.77 | 42.37 | 42.48 | 4,426,154 | -0.58(-1.35%) |
Jul 16, 2024 | 42.73 | 43.09 | 42.67 | 43.06 | 4,050,317 | -0.02(-0.05%) |
Jul 15, 2024 | 43.43 | 43.45 | 43.06 | 43.08 | 2,321,435 | -0.93(-2.11%) |
Jul 12, 2024 | 44.25 | 44.49 | 43.98 | 44.01 | 2,513,037 | +0.44(+1.01%) |
Jul 11, 2024 | 43.41 | 43.77 | 43.39 | 43.57 | 1,544,293 | +0.87(+2.04%) |
Jul 10, 2024 | 42.63 | 42.80 | 42.56 | 42.70 | 1,846,901 | -0.17(-0.40%) |
Jul 09, 2024 | 42.39 | 42.92 | 42.36 | 42.87 | 1,638,531 | +0.55(+1.30%) |
Jul 08, 2024 | 42.41 | 42.41 | 42.21 | 42.32 | 2,218,076 | -0.38(-0.89%) |
Jul 05, 2024 | 42.66 | 42.76 | 42.36 | 42.70 | 4,143,591 | -0.67(-1.54%) |
Jul 03, 2024 | 42.97 | 43.45 | 42.97 | 43.37 | 2,055,339 | +0.72(+1.69%) |
Jul 02, 2024 | 42.42 | 42.65 | 42.28 | 42.65 | 1,836,512 | +0.27(+0.64%) |
Jul 01, 2024 | 42.53 | 42.64 | 42.32 | 42.38 | 1,410,446 | +0.21(+0.50%) |
Jun 28, 2024 | 42.35 | 42.42 | 42.12 | 42.17 | 2,402,267 | +0.06(+0.14%) |
Jun 27, 2024 | 42.57 | 42.57 | 42.07 | 42.11 | 2,006,054 | -0.93(-2.16%) |
Jun 26, 2024 | 43.06 | 43.12 | 42.91 | 43.04 | 1,596,256 | +0.08(+0.19%) |
Jun 25, 2024 | 43.12 | 43.20 | 42.93 | 42.96 | 2,227,171 | -0.45(-1.04%) |
Jun 24, 2024 | 43.25 | 43.75 | 43.25 | 43.41 | 1,576,086 | +0.29(+0.67%) |
Jun 21, 2024 | 43.24 | 43.32 | 43.07 | 43.12 | 2,468,347 | -0.51(-1.17%) |
Jun 20, 2024 | 43.62 | 43.81 | 43.42 | 43.63 | 3,613,310 | +0.10(+0.23%) |
Jun 18, 2024 | 43.35 | 43.66 | 43.27 | 43.53 | 1,550,602 | +0.04(+0.09%) |
Jun 17, 2024 | 43.30 | 43.54 | 43.23 | 43.49 | 1,426,760 | +0.36(+0.83%) |
Jun 14, 2024 | 43.19 | 43.26 | 43.00 | 43.13 | 2,720,888 | -0.25(-0.58%) |
Jun 13, 2024 | 43.58 | 43.76 | 43.23 | 43.38 | 3,891,897 | +0.00(+0.00%) |
Jun 12, 2024 | 43.58 | 43.66 | 43.33 | 43.38 | 3,472,534 | +0.08(+0.18%) |
Jun 11, 2024 | 43.55 | 43.56 | 43.17 | 43.30 | 2,827,998 | -0.46(-1.05%) |
Jun 10, 2024 | 43.58 | 43.83 | 43.35 | 43.76 | 1,203,924 | +0.32(+0.73%) |
Jun 07, 2024 | 43.72 | 43.85 | 43.40 | 43.44 | 2,296,731 | -0.94(-2.11%) |
Jun 06, 2024 | 44.36 | 44.41 | 44.10 | 44.38 | 4,485,052 | +0.05(+0.11%) |
Jun 05, 2024 | 44.24 | 44.33 | 44.03 | 44.33 | 2,055,027 | +0.21(+0.47%) |
Jun 04, 2024 | 44.25 | 44.34 | 43.91 | 44.12 | 2,215,969 | +0.33(+0.75%) |
Jun 03, 2024 | 44.05 | 44.17 | 43.52 | 43.79 | 2,584,145 | +0.16(+0.37%) |
May 31, 2024 | 43.57 | 43.67 | 43.31 | 43.63 | 3,578,297 | -0.80(-1.79%) |
May 30, 2024 | 43.93 | 44.49 | 43.92 | 44.43 | 2,353,846 | +0.12(+0.27%) |
May 29, 2024 | 44.12 | 44.35 | 44.04 | 44.31 | 2,109,978 | -0.50(-1.11%) |
May 28, 2024 | 44.97 | 45.13 | 44.67 | 44.80 | 2,835,379 | +0.03(+0.07%) |
May 24, 2024 | 44.66 | 44.95 | 44.60 | 44.77 | 4,733,713 | -0.08(-0.18%) |
May 23, 2024 | 45.36 | 45.49 | 44.73 | 44.85 | 3,215,390 | -0.84(-1.83%) |
May 22, 2024 | 46.07 | 46.13 | 45.64 | 45.69 | 2,346,801 | -0.38(-0.82%) |
May 21, 2024 | 46.16 | 46.29 | 45.90 | 46.07 | 2,355,792 | -0.77(-1.64%) |
May 20, 2024 | 46.85 | 47.03 | 46.70 | 46.84 | 2,692,091 | -0.40(-0.84%) |
May 17, 2024 | 46.97 | 47.48 | 46.79 | 47.23 | 6,788,944 | +0.31(+0.66%) |
May 16, 2024 | 46.32 | 46.98 | 46.16 | 46.93 | 5,325,035 | +0.87(+1.88%) |
May 15, 2024 | 46.12 | 46.12 | 45.66 | 46.06 | 2,636,163 | +0.38(+0.83%) |
May 14, 2024 | 45.61 | 45.81 | 45.52 | 45.68 | 2,911,712 | -0.22(-0.48%) |
May 13, 2024 | 45.54 | 46.01 | 45.51 | 45.90 | 3,427,797 | +0.92(+2.04%) |
May 10, 2024 | 45.22 | 45.29 | 44.88 | 44.98 | 3,225,436 | +0.29(+0.65%) |
May 09, 2024 | 44.63 | 44.77 | 44.42 | 44.69 | 3,600,785 | +0.95(+2.16%) |
May 08, 2024 | 43.34 | 43.78 | 43.34 | 43.75 | 2,291,661 | -0.30(-0.68%) |
May 07, 2024 | 44.11 | 44.16 | 43.97 | 44.05 | 3,682,043 | -0.49(-1.10%) |
May 06, 2024 | 44.66 | 44.82 | 44.38 | 44.54 | 1,859,516 | -0.04(-0.09%) |
May 03, 2024 | 44.39 | 44.59 | 44.14 | 44.58 | 4,510,710 | +0.30(+0.67%) |
May 02, 2024 | 43.15 | 44.50 | 43.15 | 44.28 | 6,162,655 | +2.29(+5.45%) |