Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 43.88 | 44.37 | 43.88 | 44.20 | 17,608 | +0.53(+1.20%) |
Jul 25, 2024 | 43.63 | 44.17 | 43.63 | 43.67 | 24,290 | +0.08(+0.19%) |
Jul 24, 2024 | 43.84 | 43.84 | 43.57 | 43.59 | 20,359 | -0.47(-1.07%) |
Jul 23, 2024 | 44.18 | 44.20 | 44.06 | 44.06 | 14,838 | -0.08(-0.18%) |
Jul 22, 2024 | 44.11 | 44.16 | 43.98 | 44.14 | 13,208 | +0.24(+0.55%) |
Jul 19, 2024 | 44.16 | 44.18 | 43.87 | 43.90 | 7,869 | -0.31(-0.70%) |
Jul 18, 2024 | 44.50 | 44.74 | 44.11 | 44.21 | 27,012 | -0.34(-0.75%) |
Jul 17, 2024 | 44.24 | 44.62 | 44.24 | 44.55 | 20,537 | +0.04(+0.08%) |
Jul 16, 2024 | 44.13 | 44.52 | 44.13 | 44.51 | 12,133 | +0.58(+1.33%) |
Jul 15, 2024 | 43.95 | 44.11 | 43.93 | 43.93 | 38,661 | +0.13(+0.29%) |
Jul 12, 2024 | 43.62 | 44.04 | 43.62 | 43.80 | 15,572 | +0.25(+0.57%) |
Jul 11, 2024 | 43.43 | 43.57 | 43.42 | 43.55 | 21,615 | +0.20(+0.46%) |
Jul 10, 2024 | 42.98 | 43.35 | 42.98 | 43.35 | 16,574 | +0.39(+0.91%) |
Jul 09, 2024 | 43.05 | 43.09 | 42.92 | 42.96 | 11,476 | -0.07(-0.16%) |
Jul 08, 2024 | 43.03 | 43.12 | 43.00 | 43.03 | 14,100 | +0.03(+0.07%) |
Jul 05, 2024 | 42.91 | 43.00 | 42.82 | 43.00 | 13,083 | +0.10(+0.23%) |
Jul 03, 2024 | 42.82 | 42.99 | 42.82 | 42.90 | 28,212 | +0.07(+0.16%) |
Jul 02, 2024 | 42.62 | 42.84 | 42.61 | 42.83 | 23,728 | +0.18(+0.42%) |
Jul 01, 2024 | 42.77 | 42.92 | 42.58 | 42.65 | 13,550 | -0.02(-0.05%) |
Jun 28, 2024 | 42.83 | 42.95 | 42.63 | 42.67 | 27,311 | -0.03(-0.07%) |
Jun 27, 2024 | 42.70 | 42.78 | 42.55 | 42.70 | 23,592 | -0.07(-0.17%) |
Jun 26, 2024 | 42.69 | 42.80 | 42.65 | 42.77 | 26,616 | -0.04(-0.09%) |
Jun 25, 2024 | 43.06 | 43.06 | 42.71 | 42.81 | 36,634 | -0.29(-0.67%) |
Jun 24, 2024 | 42.97 | 43.31 | 42.97 | 43.10 | 22,178 | +0.18(+0.42%) |
Jun 21, 2024 | 42.95 | 43.02 | 42.92 | 42.92 | 18,984 | -0.12(-0.28%) |
Jun 20, 2024 | 42.97 | 43.07 | 42.91 | 43.04 | 44,891 | +0.05(+0.11%) |
Jun 18, 2024 | 42.86 | 43.02 | 42.86 | 42.99 | 33,572 | +0.11(+0.25%) |
Jun 17, 2024 | 42.44 | 42.93 | 42.44 | 42.88 | 18,129 | +0.38(+0.90%) |
Jun 14, 2024 | 42.40 | 42.51 | 42.26 | 42.50 | 15,836 | -0.13(-0.30%) |
Jun 13, 2024 | 42.56 | 42.63 | 42.40 | 42.63 | 11,489 | +0.14(+0.34%) |
Jun 12, 2024 | 42.72 | 42.72 | 42.41 | 42.49 | 36,650 | +0.24(+0.58%) |
Jun 11, 2024 | 42.08 | 42.24 | 41.91 | 42.24 | 15,191 | -0.01(-0.02%) |
Jun 10, 2024 | 42.14 | 42.27 | 42.08 | 42.25 | 13,294 | +0.05(+0.12%) |
Jun 07, 2024 | 42.24 | 42.43 | 42.19 | 42.20 | 23,214 | -0.05(-0.12%) |
Jun 06, 2024 | 42.22 | 42.35 | 42.19 | 42.25 | 33,309 | -0.02(-0.04%) |
Jun 05, 2024 | 42.13 | 42.28 | 41.97 | 42.27 | 5,875 | +0.23(+0.55%) |
Jun 04, 2024 | 41.82 | 42.11 | 41.82 | 42.04 | 13,205 | +0.07(+0.18%) |
Jun 03, 2024 | 42.20 | 42.20 | 41.70 | 41.96 | 11,014 | -0.13(-0.30%) |
May 31, 2024 | 41.62 | 42.10 | 41.56 | 42.09 | 17,401 | +0.50(+1.21%) |
May 30, 2024 | 41.47 | 41.65 | 41.47 | 41.58 | 24,683 | +0.07(+0.16%) |
May 29, 2024 | 41.61 | 41.65 | 41.52 | 41.52 | 16,322 | -0.40(-0.95%) |
May 28, 2024 | 42.25 | 42.25 | 41.82 | 41.91 | 24,735 | -0.32(-0.75%) |
May 24, 2024 | 42.22 | 42.31 | 42.21 | 42.23 | 9,468 | +0.09(+0.21%) |
May 23, 2024 | 42.79 | 42.79 | 42.11 | 42.14 | 21,569 | -0.52(-1.22%) |
May 22, 2024 | 42.67 | 42.81 | 42.60 | 42.66 | 326,120 | -0.13(-0.30%) |
May 21, 2024 | 42.66 | 42.79 | 42.66 | 42.79 | 11,612 | +0.11(+0.25%) |
May 20, 2024 | 42.83 | 42.91 | 42.68 | 42.68 | 19,937 | -0.14(-0.33%) |
May 17, 2024 | 42.77 | 42.83 | 42.71 | 42.82 | 12,638 | +0.06(+0.13%) |
May 16, 2024 | 42.72 | 42.85 | 42.72 | 42.77 | 8,557 | +0.06(+0.15%) |
May 15, 2024 | 42.39 | 42.71 | 42.39 | 42.70 | 22,169 | +0.40(+0.94%) |
May 14, 2024 | 42.20 | 42.31 | 42.09 | 42.30 | 14,781 | +0.18(+0.42%) |
May 13, 2024 | 42.27 | 42.32 | 42.12 | 42.13 | 18,390 | -0.05(-0.13%) |
May 10, 2024 | 42.17 | 42.20 | 42.08 | 42.18 | 10,296 | +0.17(+0.41%) |
May 09, 2024 | 41.63 | 42.02 | 41.63 | 42.01 | 32,459 | +0.30(+0.71%) |
May 08, 2024 | 41.52 | 41.73 | 41.52 | 41.71 | 15,548 | +0.07(+0.17%) |
May 07, 2024 | 41.63 | 41.66 | 41.60 | 41.64 | 10,723 | +0.19(+0.45%) |
May 06, 2024 | 41.39 | 41.45 | 41.26 | 41.45 | 25,143 | +0.27(+0.64%) |
May 03, 2024 | 41.19 | 41.21 | 40.98 | 41.19 | 19,064 | +0.38(+0.94%) |
May 02, 2024 | 40.65 | 40.84 | 40.55 | 40.81 | 11,095 | +0.21(+0.51%) |