Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 41.88 | 42.81 | 41.85 | 42.66 | 1,274,931 | +0.90(+2.16%) |
Jul 10, 2024 | 41.37 | 41.78 | 41.13 | 41.76 | 1,140,921 | +0.51(+1.24%) |
Jul 09, 2024 | 41.67 | 41.71 | 41.23 | 41.25 | 1,346,114 | -0.51(-1.22%) |
Jul 08, 2024 | 41.56 | 42.17 | 41.45 | 41.76 | 1,786,953 | +0.31(+0.75%) |
Jul 05, 2024 | 41.40 | 41.59 | 41.00 | 41.45 | 2,904,399 | -0.10(-0.24%) |
Jul 03, 2024 | 41.96 | 42.24 | 41.46 | 41.55 | 1,330,454 | -0.44(-1.05%) |
Jul 02, 2024 | 41.52 | 42.20 | 41.49 | 41.99 | 1,684,118 | +0.49(+1.18%) |
Jul 01, 2024 | 41.74 | 41.98 | 41.28 | 41.50 | 2,244,869 | -0.09(-0.22%) |
Jun 28, 2024 | 41.58 | 41.92 | 41.17 | 41.59 | 2,403,275 | +0.12(+0.29%) |
Jun 27, 2024 | 41.75 | 41.78 | 40.95 | 41.47 | 1,684,904 | -0.17(-0.41%) |
Jun 26, 2024 | 41.23 | 41.69 | 40.97 | 41.64 | 2,106,173 | +0.15(+0.36%) |
Jun 25, 2024 | 41.72 | 41.82 | 41.23 | 41.49 | 1,411,339 | -0.48(-1.14%) |
Jun 24, 2024 | 41.82 | 42.45 | 41.66 | 41.97 | 1,218,126 | +0.31(+0.74%) |
Jun 21, 2024 | 41.42 | 41.85 | 41.06 | 41.66 | 3,768,168 | +0.17(+0.41%) |
Jun 20, 2024 | 40.91 | 41.71 | 40.80 | 41.49 | 1,240,392 | +0.48(+1.17%) |
Jun 18, 2024 | 40.80 | 41.34 | 40.57 | 41.01 | 1,614,297 | +0.27(+0.66%) |
Jun 17, 2024 | 40.30 | 40.85 | 40.00 | 40.74 | 3,679,545 | +0.45(+1.12%) |
Jun 14, 2024 | 40.90 | 40.90 | 39.72 | 40.29 | 1,735,951 | -0.95(-2.30%) |
Jun 13, 2024 | 41.41 | 41.56 | 40.97 | 41.24 | 1,061,039 | -0.46(-1.10%) |
Jun 12, 2024 | 42.23 | 42.39 | 41.36 | 41.70 | 2,081,674 | -0.09(-0.22%) |
Jun 11, 2024 | 41.80 | 41.99 | 41.47 | 41.79 | 1,570,445 | -0.23(-0.55%) |
Jun 10, 2024 | 42.08 | 42.38 | 41.91 | 42.02 | 1,291,795 | -0.19(-0.45%) |
Jun 07, 2024 | 41.91 | 42.35 | 41.78 | 42.21 | 844,601 | +0.07(+0.17%) |
Jun 06, 2024 | 42.03 | 42.33 | 41.78 | 42.14 | 1,216,066 | -0.07(-0.17%) |
Jun 05, 2024 | 42.15 | 42.26 | 41.67 | 42.21 | 1,084,226 | +0.13(+0.31%) |
Jun 04, 2024 | 42.80 | 42.84 | 41.91 | 42.08 | 1,506,405 | -0.99(-2.30%) |
Jun 03, 2024 | 43.03 | 43.20 | 42.72 | 43.07 | 1,323,043 | +0.04(+0.09%) |
May 31, 2024 | 42.12 | 43.15 | 41.69 | 43.03 | 3,409,124 | +1.11(+2.65%) |
May 30, 2024 | 41.74 | 42.36 | 41.74 | 41.92 | 2,253,155 | +0.32(+0.77%) |
May 29, 2024 | 42.48 | 42.74 | 41.41 | 41.60 | 1,726,512 | -1.38(-3.21%) |
May 28, 2024 | 42.87 | 43.66 | 42.78 | 42.98 | 1,579,663 | +0.06(+0.14%) |
May 24, 2024 | 42.69 | 43.06 | 42.50 | 42.92 | 1,671,605 | +0.52(+1.23%) |
May 23, 2024 | 43.77 | 43.77 | 42.37 | 42.40 | 1,980,773 | -1.52(-3.46%) |
May 22, 2024 | 44.56 | 44.71 | 43.85 | 43.92 | 1,465,514 | -0.58(-1.30%) |
May 21, 2024 | 44.65 | 44.84 | 44.36 | 44.50 | 1,411,285 | -0.26(-0.58%) |
May 20, 2024 | 44.80 | 45.62 | 44.64 | 44.76 | 1,798,141 | +0.09(+0.20%) |
May 17, 2024 | 44.20 | 44.71 | 43.83 | 44.67 | 5,093,432 | +0.52(+1.18%) |
May 16, 2024 | 44.19 | 44.35 | 43.71 | 44.15 | 1,885,540 | -0.03(-0.07%) |
May 15, 2024 | 44.13 | 44.40 | 43.74 | 44.18 | 1,719,876 | +0.25(+0.57%) |
May 14, 2024 | 44.60 | 44.60 | 43.68 | 43.93 | 1,326,844 | -0.32(-0.72%) |
May 13, 2024 | 44.23 | 44.63 | 44.05 | 44.25 | 1,048,673 | +0.34(+0.77%) |
May 10, 2024 | 44.04 | 44.15 | 43.79 | 43.91 | 834,295 | -0.11(-0.25%) |
May 09, 2024 | 43.77 | 44.03 | 43.43 | 44.02 | 1,533,573 | +0.37(+0.84%) |
May 08, 2024 | 43.79 | 43.90 | 43.58 | 43.65 | 1,234,853 | -0.49(-1.10%) |
May 07, 2024 | 44.41 | 44.60 | 43.94 | 44.14 | 1,802,536 | -0.29(-0.65%) |
May 06, 2024 | 43.86 | 44.46 | 43.57 | 44.43 | 1,676,970 | +0.87(+2.01%) |
May 03, 2024 | 43.18 | 43.76 | 43.18 | 43.55 | 2,421,755 | +0.51(+1.18%) |
May 02, 2024 | 42.98 | 43.35 | 42.98 | 43.05 | 2,131,139 | +0.21(+0.49%) |