Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.00 | 42.94 | 41.68 | 42.90 | 1,128,313 | +1.29(+3.10%) |
Jul 25, 2024 | 38.99 | 42.65 | 38.33 | 41.61 | 1,518,967 | +3.14(+8.16%) |
Jul 24, 2024 | 39.92 | 40.75 | 38.31 | 38.47 | 707,179 | -1.98(-4.89%) |
Jul 23, 2024 | 39.36 | 40.93 | 39.33 | 40.45 | 596,199 | +0.97(+2.46%) |
Jul 22, 2024 | 40.05 | 40.66 | 39.47 | 39.48 | 609,099 | -0.63(-1.57%) |
Jul 19, 2024 | 39.93 | 40.24 | 39.12 | 40.11 | 754,363 | +0.03(+0.07%) |
Jul 18, 2024 | 41.45 | 41.90 | 39.83 | 40.08 | 1,106,055 | -1.31(-3.17%) |
Jul 17, 2024 | 41.18 | 42.00 | 40.56 | 41.39 | 1,012,242 | -0.21(-0.50%) |
Jul 16, 2024 | 40.22 | 41.63 | 40.10 | 41.60 | 1,080,208 | +1.30(+3.23%) |
Jul 15, 2024 | 39.51 | 41.26 | 39.26 | 40.30 | 1,253,369 | +0.87(+2.21%) |
Jul 12, 2024 | 38.33 | 39.88 | 38.33 | 39.43 | 811,590 | +1.29(+3.38%) |
Jul 11, 2024 | 39.00 | 39.91 | 38.01 | 38.14 | 1,020,394 | +0.34(+0.90%) |
Jul 10, 2024 | 39.33 | 39.34 | 37.73 | 37.80 | 2,203,669 | -0.12(-0.32%) |
Jul 09, 2024 | 38.83 | 38.95 | 37.41 | 37.92 | 792,251 | -0.88(-2.27%) |
Jul 08, 2024 | 38.85 | 39.35 | 38.48 | 38.80 | 771,544 | -0.25(-0.64%) |
Jul 05, 2024 | 39.41 | 39.74 | 39.01 | 39.05 | 598,234 | -0.49(-1.24%) |
Jul 03, 2024 | 39.41 | 39.59 | 39.06 | 39.54 | 296,152 | +0.07(+0.18%) |
Jul 02, 2024 | 39.52 | 39.98 | 39.00 | 39.47 | 796,935 | +0.06(+0.15%) |
Jul 01, 2024 | 39.00 | 39.61 | 38.08 | 39.41 | 1,113,307 | +0.57(+1.47%) |
Jun 28, 2024 | 38.20 | 38.91 | 37.74 | 38.84 | 1,623,605 | +0.78(+2.05%) |
Jun 27, 2024 | 36.00 | 38.21 | 35.62 | 38.06 | 2,329,502 | +2.16(+6.02%) |
Jun 26, 2024 | 35.16 | 36.45 | 34.98 | 35.90 | 1,834,475 | +0.69(+1.96%) |
Jun 25, 2024 | 34.89 | 35.28 | 34.19 | 35.21 | 2,150,389 | +0.31(+0.89%) |
Jun 24, 2024 | 35.34 | 35.74 | 34.80 | 34.90 | 789,311 | -0.60(-1.69%) |
Jun 21, 2024 | 34.39 | 35.75 | 33.93 | 35.50 | 2,460,758 | +0.99(+2.87%) |
Jun 20, 2024 | 34.84 | 34.98 | 34.15 | 34.51 | 897,871 | -0.62(-1.76%) |
Jun 18, 2024 | 35.08 | 35.69 | 34.56 | 35.13 | 1,543,556 | -0.28(-0.79%) |
Jun 17, 2024 | 35.59 | 35.70 | 35.10 | 35.41 | 1,000,942 | -0.45(-1.25%) |
Jun 14, 2024 | 35.86 | 35.94 | 35.23 | 35.86 | 1,235,718 | -0.16(-0.44%) |
Jun 13, 2024 | 38.40 | 38.41 | 35.97 | 36.02 | 1,021,388 | -1.54(-4.10%) |
Jun 12, 2024 | 37.66 | 38.80 | 37.37 | 37.56 | 2,327,307 | +1.33(+3.67%) |
Jun 11, 2024 | 36.72 | 36.99 | 35.86 | 36.23 | 2,040,616 | -0.49(-1.33%) |
Jun 10, 2024 | 36.58 | 38.03 | 36.51 | 36.72 | 1,611,029 | +0.07(+0.19%) |
Jun 07, 2024 | 41.48 | 41.55 | 36.37 | 36.65 | 3,880,042 | -0.13(-0.35%) |
Jun 06, 2024 | 35.75 | 36.88 | 35.47 | 36.78 | 2,265,060 | +0.73(+2.02%) |
Jun 05, 2024 | 36.85 | 36.97 | 35.96 | 36.05 | 1,529,338 | -0.27(-0.74%) |
Jun 04, 2024 | 37.12 | 37.24 | 35.50 | 36.32 | 1,473,181 | -0.71(-1.92%) |
Jun 03, 2024 | 38.32 | 38.32 | 36.42 | 37.03 | 1,198,237 | -0.62(-1.65%) |
May 31, 2024 | 37.68 | 38.17 | 36.81 | 37.65 | 638,102 | +0.33(+0.88%) |
May 30, 2024 | 40.38 | 40.58 | 37.02 | 37.32 | 1,471,258 | -3.90(-9.46%) |
May 29, 2024 | 40.73 | 41.33 | 40.65 | 41.22 | 537,001 | -0.17(-0.41%) |
May 28, 2024 | 41.42 | 41.55 | 40.67 | 41.39 | 770,709 | +0.10(+0.24%) |
May 24, 2024 | 41.09 | 41.72 | 40.50 | 41.29 | 347,710 | +0.17(+0.41%) |
May 23, 2024 | 42.71 | 43.09 | 40.85 | 41.12 | 437,626 | -1.23(-2.90%) |
May 22, 2024 | 42.90 | 43.16 | 42.07 | 42.35 | 557,122 | -0.56(-1.31%) |
May 21, 2024 | 42.58 | 43.16 | 42.23 | 42.91 | 603,628 | -0.09(-0.21%) |
May 20, 2024 | 41.71 | 43.08 | 41.54 | 43.00 | 587,125 | +1.06(+2.53%) |
May 17, 2024 | 42.11 | 42.11 | 41.31 | 41.94 | 606,837 | -0.08(-0.19%) |
May 16, 2024 | 42.34 | 42.47 | 41.47 | 42.02 | 788,314 | -0.47(-1.11%) |
May 15, 2024 | 42.50 | 43.00 | 42.07 | 42.49 | 426,548 | +0.61(+1.46%) |
May 14, 2024 | 42.20 | 42.48 | 41.51 | 41.88 | 431,560 | +0.16(+0.38%) |
May 13, 2024 | 41.87 | 42.35 | 41.35 | 41.72 | 834,736 | +0.49(+1.19%) |
May 10, 2024 | 41.62 | 41.80 | 41.05 | 41.23 | 608,797 | -0.08(-0.19%) |
May 09, 2024 | 40.70 | 41.65 | 40.54 | 41.31 | 533,249 | +0.45(+1.10%) |
May 08, 2024 | 41.70 | 41.78 | 40.21 | 40.86 | 754,524 | -1.22(-2.90%) |
May 07, 2024 | 42.49 | 42.59 | 41.70 | 42.08 | 884,376 | -0.49(-1.15%) |
May 06, 2024 | 41.74 | 42.69 | 41.74 | 42.57 | 511,391 | +0.97(+2.33%) |
May 03, 2024 | 42.44 | 42.58 | 41.24 | 41.60 | 387,570 | +0.05(+0.12%) |
May 02, 2024 | 41.15 | 41.79 | 39.86 | 41.55 | 698,121 | +1.11(+2.74%) |