Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 44.22 | 44.44 | 43.45 | 43.96 | 275,411 | +0.11(+0.25%) |
Jul 25, 2024 | 43.98 | 44.34 | 43.48 | 43.85 | 424,596 | +0.12(+0.27%) |
Jul 24, 2024 | 43.51 | 44.10 | 42.82 | 43.73 | 531,210 | -0.05(-0.11%) |
Jul 23, 2024 | 43.13 | 43.95 | 42.48 | 43.78 | 464,361 | +0.66(+1.53%) |
Jul 22, 2024 | 42.69 | 43.40 | 42.16 | 43.12 | 422,962 | +0.39(+0.91%) |
Jul 19, 2024 | 41.65 | 42.90 | 41.65 | 42.73 | 297,531 | +1.06(+2.54%) |
Jul 18, 2024 | 41.64 | 42.55 | 41.19 | 41.67 | 334,985 | -0.42(-1.00%) |
Jul 17, 2024 | 42.74 | 42.87 | 41.21 | 42.09 | 322,205 | -0.85(-1.98%) |
Jul 16, 2024 | 42.22 | 42.98 | 42.22 | 42.94 | 557,281 | +1.04(+2.48%) |
Jul 15, 2024 | 43.20 | 44.74 | 41.67 | 41.90 | 966,681 | -1.02(-2.38%) |
Jul 12, 2024 | 41.78 | 43.06 | 41.73 | 42.92 | 690,402 | +1.74(+4.23%) |
Jul 11, 2024 | 40.00 | 41.34 | 39.57 | 41.18 | 332,908 | +1.63(+4.12%) |
Jul 10, 2024 | 39.36 | 39.81 | 38.34 | 39.55 | 618,993 | +0.30(+0.76%) |
Jul 09, 2024 | 37.05 | 39.88 | 37.00 | 39.25 | 493,193 | +2.06(+5.54%) |
Jul 08, 2024 | 37.09 | 37.70 | 37.00 | 37.19 | 533,038 | +0.38(+1.03%) |
Jul 05, 2024 | 36.28 | 36.95 | 35.94 | 36.81 | 347,498 | +0.69(+1.91%) |
Jul 03, 2024 | 36.64 | 37.01 | 35.73 | 36.12 | 272,841 | -0.44(-1.20%) |
Jul 02, 2024 | 37.60 | 37.64 | 36.56 | 36.56 | 267,894 | -1.13(-3.00%) |
Jul 01, 2024 | 38.71 | 39.55 | 37.47 | 37.69 | 817,551 | -1.30(-3.33%) |
Jun 28, 2024 | 37.51 | 39.10 | 37.34 | 38.99 | 498,273 | +1.58(+4.22%) |
Jun 27, 2024 | 36.84 | 37.51 | 35.95 | 37.41 | 669,310 | +0.84(+2.30%) |
Jun 26, 2024 | 36.84 | 36.84 | 35.53 | 36.57 | 423,780 | -0.43(-1.16%) |
Jun 25, 2024 | 37.26 | 37.63 | 36.45 | 37.00 | 590,318 | -0.41(-1.10%) |
Jun 24, 2024 | 37.73 | 37.75 | 37.08 | 37.41 | 387,347 | -0.08(-0.21%) |
Jun 21, 2024 | 37.40 | 37.95 | 36.84 | 37.49 | 614,666 | +0.40(+1.08%) |
Jun 20, 2024 | 36.07 | 37.53 | 35.69 | 37.09 | 681,683 | +0.84(+2.32%) |
Jun 18, 2024 | 36.71 | 36.95 | 35.66 | 36.25 | 668,251 | -0.35(-0.96%) |
Jun 17, 2024 | 37.22 | 37.38 | 36.24 | 36.60 | 487,700 | -0.65(-1.74%) |
Jun 14, 2024 | 37.75 | 37.76 | 36.55 | 37.25 | 273,943 | -0.79(-2.08%) |
Jun 13, 2024 | 38.25 | 38.81 | 37.77 | 38.04 | 300,462 | -0.32(-0.83%) |
Jun 12, 2024 | 38.79 | 38.98 | 37.94 | 38.36 | 251,156 | +0.40(+1.05%) |
Jun 11, 2024 | 38.19 | 38.30 | 37.51 | 37.96 | 208,712 | -0.28(-0.73%) |
Jun 10, 2024 | 37.50 | 38.33 | 37.36 | 38.24 | 195,021 | +0.56(+1.49%) |
Jun 07, 2024 | 37.49 | 38.28 | 37.46 | 37.68 | 355,964 | -0.15(-0.40%) |
Jun 06, 2024 | 38.25 | 38.36 | 37.24 | 37.83 | 404,773 | -0.33(-0.86%) |
Jun 05, 2024 | 38.20 | 38.61 | 37.82 | 38.16 | 301,826 | +0.06(+0.16%) |
Jun 04, 2024 | 38.49 | 38.91 | 37.34 | 38.10 | 683,087 | -0.34(-0.88%) |
Jun 03, 2024 | 38.54 | 39.94 | 37.88 | 38.44 | 354,602 | +0.37(+0.97%) |
May 31, 2024 | 39.16 | 39.70 | 37.53 | 38.07 | 778,829 | -0.97(-2.48%) |
May 30, 2024 | 38.42 | 39.36 | 38.12 | 39.04 | 304,956 | +0.75(+1.96%) |
May 29, 2024 | 38.10 | 38.37 | 37.16 | 38.29 | 264,337 | -0.32(-0.83%) |
May 28, 2024 | 38.77 | 39.18 | 38.15 | 38.61 | 331,221 | +0.24(+0.63%) |
May 24, 2024 | 38.34 | 40.12 | 38.11 | 38.37 | 193,372 | -0.09(-0.23%) |
May 23, 2024 | 39.01 | 39.39 | 37.53 | 38.46 | 591,856 | -0.34(-0.88%) |
May 22, 2024 | 39.10 | 39.57 | 38.51 | 38.80 | 418,657 | -0.18(-0.46%) |
May 21, 2024 | 40.35 | 40.66 | 38.75 | 38.98 | 359,807 | -1.44(-3.56%) |
May 20, 2024 | 39.75 | 40.43 | 39.07 | 40.42 | 469,380 | +0.62(+1.56%) |
May 17, 2024 | 40.08 | 40.56 | 39.48 | 39.80 | 261,461 | -0.54(-1.34%) |
May 16, 2024 | 40.29 | 41.09 | 39.50 | 40.34 | 505,234 | -0.11(-0.27%) |
May 15, 2024 | 41.08 | 41.87 | 40.15 | 40.45 | 355,421 | -0.13(-0.32%) |
May 14, 2024 | 41.05 | 42.45 | 40.48 | 40.58 | 295,385 | +0.10(+0.25%) |
May 13, 2024 | 41.05 | 42.12 | 40.48 | 40.48 | 316,882 | -0.06(-0.15%) |
May 10, 2024 | 40.76 | 42.56 | 38.60 | 40.54 | 527,882 | -1.95(-4.59%) |
May 09, 2024 | 42.93 | 43.02 | 42.24 | 42.49 | 182,754 | -0.44(-1.02%) |
May 08, 2024 | 43.21 | 43.21 | 42.18 | 42.93 | 113,596 | -0.50(-1.15%) |
May 07, 2024 | 43.40 | 43.63 | 42.65 | 43.43 | 140,345 | +0.24(+0.56%) |
May 06, 2024 | 43.87 | 44.37 | 42.67 | 43.19 | 266,970 | -0.56(-1.28%) |
May 03, 2024 | 43.58 | 43.79 | 42.84 | 43.75 | 252,216 | +0.75(+1.74%) |
May 02, 2024 | 42.80 | 43.02 | 41.85 | 43.00 | 204,121 | +0.51(+1.20%) |