Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 39.13 | 39.47 | 39.06 | 39.22 | 2,223,569 | -0.01(-0.03%) |
Jul 15, 2024 | 39.19 | 39.40 | 38.84 | 39.23 | 4,152,472 | -0.10(-0.25%) |
Jul 12, 2024 | 39.51 | 39.54 | 38.94 | 39.33 | 3,005,358 | -0.20(-0.51%) |
Jul 11, 2024 | 38.67 | 39.62 | 38.66 | 39.53 | 7,500,198 | +0.87(+2.25%) |
Jul 10, 2024 | 38.92 | 39.02 | 38.62 | 38.66 | 4,709,562 | -0.41(-1.05%) |
Jul 09, 2024 | 38.97 | 39.18 | 38.89 | 39.07 | 2,404,553 | -0.02(-0.05%) |
Jul 08, 2024 | 39.15 | 39.23 | 39.05 | 39.09 | 2,453,435 | -0.07(-0.18%) |
Jul 05, 2024 | 39.51 | 39.53 | 39.13 | 39.16 | 3,783,207 | -0.40(-1.01%) |
Jul 03, 2024 | 39.94 | 39.95 | 39.53 | 39.56 | 2,116,526 | -0.31(-0.78%) |
Jul 02, 2024 | 40.41 | 40.42 | 39.86 | 39.87 | 2,736,077 | -0.41(-1.02%) |
Jul 01, 2024 | 40.43 | 40.75 | 40.23 | 40.28 | 3,679,475 | -0.22(-0.54%) |
Jun 28, 2024 | 40.22 | 40.55 | 39.83 | 40.50 | 3,369,025 | +0.24(+0.60%) |
Jun 27, 2024 | 40.38 | 40.45 | 40.14 | 40.26 | 1,452,699 | -0.09(-0.22%) |
Jun 26, 2024 | 40.50 | 40.53 | 40.31 | 40.35 | 1,997,238 | -0.06(-0.16%) |
Jun 25, 2024 | 40.71 | 40.79 | 40.40 | 40.41 | 1,665,119 | -0.48(-1.18%) |
Jun 24, 2024 | 40.52 | 40.90 | 40.38 | 40.90 | 2,623,107 | +0.47(+1.17%) |
Jun 21, 2024 | 40.32 | 40.52 | 40.22 | 40.42 | 1,987,070 | +0.14(+0.34%) |
Jun 20, 2024 | 39.86 | 40.42 | 39.83 | 40.29 | 2,376,966 | +0.33(+0.84%) |
Jun 18, 2024 | 39.97 | 40.10 | 39.90 | 39.95 | 1,664,943 | +0.01(+0.02%) |
Jun 17, 2024 | 40.41 | 40.52 | 39.80 | 39.94 | 2,467,553 | -0.50(-1.24%) |
Jun 14, 2024 | 40.65 | 40.70 | 40.43 | 40.44 | 1,413,129 | -0.17(-0.41%) |
Jun 13, 2024 | 40.53 | 40.81 | 40.47 | 40.61 | 2,239,538 | -0.22(-0.53%) |
Jun 12, 2024 | 41.02 | 41.07 | 40.62 | 40.83 | 3,579,690 | -0.52(-1.26%) |
Jun 11, 2024 | 41.75 | 41.89 | 41.34 | 41.35 | 1,916,646 | -0.29(-0.71%) |
Jun 10, 2024 | 41.91 | 41.93 | 41.60 | 41.64 | 1,330,121 | -0.14(-0.33%) |
Jun 07, 2024 | 41.79 | 41.89 | 41.54 | 41.78 | 2,366,907 | +0.07(+0.16%) |
Jun 06, 2024 | 41.64 | 41.82 | 41.62 | 41.71 | 2,316,439 | +0.02(+0.05%) |
Jun 05, 2024 | 42.21 | 42.32 | 41.68 | 41.69 | 3,555,823 | -0.84(-1.98%) |
Jun 04, 2024 | 42.68 | 42.84 | 42.43 | 42.53 | 3,966,838 | -0.12(-0.28%) |
Jun 03, 2024 | 42.50 | 43.14 | 41.75 | 42.65 | 3,884,177 | -0.11(-0.25%) |
May 31, 2024 | 42.76 | 43.58 | 42.69 | 42.76 | 5,132,710 | +0.02(+0.05%) |
May 30, 2024 | 42.39 | 42.88 | 42.38 | 42.74 | 3,038,931 | +0.46(+1.09%) |
May 29, 2024 | 42.38 | 42.39 | 42.12 | 42.28 | 3,173,108 | +0.29(+0.70%) |
May 28, 2024 | 42.02 | 42.25 | 41.97 | 41.98 | 2,652,861 | -0.15(-0.35%) |
May 24, 2024 | 42.38 | 42.45 | 42.01 | 42.13 | 5,609,223 | -0.38(-0.90%) |
May 23, 2024 | 41.88 | 42.69 | 41.87 | 42.51 | 6,478,508 | +0.23(+0.53%) |
May 22, 2024 | 42.26 | 42.53 | 42.19 | 42.29 | 2,952,717 | +0.01(+0.02%) |
May 21, 2024 | 42.52 | 42.54 | 42.25 | 42.28 | 1,665,345 | -0.07(-0.16%) |
May 20, 2024 | 42.62 | 42.63 | 42.29 | 42.35 | 2,250,215 | -0.28(-0.67%) |
May 17, 2024 | 42.59 | 42.84 | 42.54 | 42.63 | 2,696,253 | +0.04(+0.09%) |
May 16, 2024 | 42.52 | 42.61 | 42.34 | 42.59 | 4,053,519 | +0.10(+0.23%) |
May 15, 2024 | 42.92 | 43.05 | 42.46 | 42.50 | 3,076,998 | -0.64(-1.48%) |
May 14, 2024 | 43.47 | 43.48 | 43.09 | 43.13 | 3,083,204 | -0.28(-0.66%) |
May 13, 2024 | 43.32 | 43.55 | 43.32 | 43.42 | 1,914,696 | -0.08(-0.18%) |
May 10, 2024 | 43.46 | 43.65 | 43.28 | 43.50 | 2,422,041 | -0.09(-0.20%) |
May 09, 2024 | 43.65 | 43.84 | 43.54 | 43.58 | 2,413,328 | -0.06(-0.13%) |
May 08, 2024 | 43.90 | 43.90 | 43.52 | 43.64 | 2,939,261 | +0.03(+0.07%) |
May 07, 2024 | 43.58 | 43.68 | 43.46 | 43.61 | 4,079,313 | +0.01(+0.02%) |
May 06, 2024 | 43.91 | 43.99 | 43.60 | 43.60 | 3,508,964 | -0.49(-1.11%) |
May 03, 2024 | 44.20 | 44.36 | 43.98 | 44.10 | 4,392,106 | -0.87(-1.94%) |
May 02, 2024 | 45.16 | 45.66 | 44.88 | 44.97 | 4,524,508 | -0.55(-1.21%) |