Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 44.96 | 0 | +0.33(+0.74%) | |||
Jul 30, 2024 | 44.45 | 44.68 | 44.44 | 44.63 | 1,702,199 | +0.22(+0.50%) |
Jul 29, 2024 | 44.61 | 44.63 | 44.36 | 44.41 | 3,789,405 | -0.21(-0.47%) |
Jul 26, 2024 | 44.42 | 44.66 | 44.38 | 44.62 | 2,051,639 | +0.22(+0.50%) |
Jul 25, 2024 | 43.78 | 44.54 | 43.75 | 44.40 | 7,071,257 | +1.03(+2.37%) |
Jul 24, 2024 | 43.37 | 43.49 | 43.33 | 43.37 | 1,242,635 | -0.03(-0.07%) |
Jul 23, 2024 | 43.50 | 43.53 | 43.32 | 43.40 | 1,345,422 | -0.04(-0.09%) |
Jul 22, 2024 | 43.13 | 43.61 | 43.13 | 43.44 | 2,197,746 | +0.54(+1.26%) |
Jul 19, 2024 | 42.74 | 42.91 | 42.53 | 42.90 | 2,241,590 | +0.20(+0.47%) |
Jul 18, 2024 | 42.50 | 43.10 | 42.50 | 42.70 | 2,626,126 | -0.02(-0.05%) |
Jul 17, 2024 | 42.40 | 42.74 | 42.23 | 42.72 | 1,482,567 | +0.27(+0.64%) |
Jul 16, 2024 | 41.90 | 42.68 | 41.73 | 42.45 | 1,670,913 | +0.55(+1.31%) |
Jul 15, 2024 | 40.27 | 41.92 | 40.19 | 41.90 | 2,020,125 | +1.59(+3.94%) |
Jul 12, 2024 | 41.16 | 41.16 | 40.24 | 40.31 | 976,172 | -0.74(-1.80%) |
Jul 11, 2024 | 41.23 | 41.28 | 40.66 | 41.05 | 1,286,683 | +0.12(+0.29%) |
Jul 10, 2024 | 40.68 | 40.97 | 40.30 | 40.93 | 1,051,432 | +0.40(+0.99%) |
Jul 09, 2024 | 40.46 | 40.56 | 40.04 | 40.53 | 1,220,702 | -0.06(-0.15%) |
Jul 08, 2024 | 40.75 | 40.95 | 39.91 | 40.59 | 1,578,068 | -0.37(-0.90%) |
Jul 05, 2024 | 40.22 | 41.02 | 40.05 | 40.96 | 1,553,244 | +0.66(+1.64%) |
Jul 03, 2024 | 41.47 | 41.57 | 39.16 | 40.30 | 4,680,768 | -0.93(-2.26%) |
Jul 02, 2024 | 41.15 | 41.29 | 40.95 | 41.23 | 2,444,658 | -0.12(-0.29%) |
Jul 01, 2024 | 41.17 | 41.49 | 40.72 | 41.35 | 1,548,028 | +0.46(+1.12%) |
Jun 28, 2024 | 40.60 | 41.54 | 40.52 | 40.89 | 12,161,944 | +0.39(+0.96%) |
Jun 27, 2024 | 39.00 | 42.00 | 38.91 | 40.50 | 3,444,050 | +1.54(+3.95%) |
Jun 26, 2024 | 39.56 | 39.83 | 38.59 | 38.96 | 2,625,747 | -0.60(-1.52%) |
Jun 25, 2024 | 41.42 | 41.55 | 38.50 | 39.56 | 6,543,185 | -1.86(-4.49%) |
Jun 24, 2024 | 41.65 | 41.85 | 41.17 | 41.42 | 1,110,785 | -0.23(-0.55%) |
Jun 21, 2024 | 41.84 | 41.85 | 41.52 | 41.65 | 1,177,173 | -0.03(-0.07%) |
Jun 20, 2024 | 41.82 | 41.90 | 41.48 | 41.68 | 733,395 | -0.17(-0.41%) |
Jun 18, 2024 | 41.64 | 41.90 | 41.48 | 41.85 | 963,256 | +0.38(+0.92%) |
Jun 17, 2024 | 41.53 | 41.66 | 41.40 | 41.47 | 993,891 | -0.06(-0.16%) |
Jun 14, 2024 | 41.24 | 41.70 | 41.24 | 41.53 | 1,838,905 | -0.06(-0.13%) |
Jun 13, 2024 | 41.17 | 41.85 | 40.80 | 41.59 | 1,562,848 | +0.54(+1.32%) |
Jun 12, 2024 | 40.68 | 41.25 | 40.31 | 41.05 | 2,303,764 | +0.77(+1.91%) |
Jun 11, 2024 | 40.20 | 40.46 | 39.95 | 40.28 | 1,498,769 | +0.01(+0.02%) |
Jun 10, 2024 | 40.02 | 40.27 | 39.96 | 40.27 | 1,116,264 | +0.25(+0.62%) |
Jun 07, 2024 | 40.22 | 40.62 | 39.93 | 40.02 | 785,877 | -0.24(-0.60%) |
Jun 06, 2024 | 41.20 | 41.28 | 40.15 | 40.26 | 1,577,057 | -0.65(-1.59%) |
Jun 05, 2024 | 40.82 | 41.02 | 40.66 | 40.91 | 1,272,943 | +0.26(+0.64%) |
Jun 04, 2024 | 40.62 | 41.12 | 40.51 | 40.65 | 1,437,410 | +0.02(+0.05%) |