Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.39 | 42.67 | 42.39 | 42.51 | 5,657 | +0.33(+0.78%) |
Jul 25, 2024 | 42.04 | 42.56 | 42.02 | 42.18 | 71,847 | -0.08(-0.19%) |
Jul 24, 2024 | 42.53 | 42.53 | 42.08 | 42.26 | 20,851 | -0.63(-1.47%) |
Jul 23, 2024 | 42.69 | 42.89 | 42.69 | 42.89 | 9,884 | -0.33(-0.76%) |
Jul 22, 2024 | 43.00 | 43.25 | 42.77 | 43.22 | 25,461 | +0.94(+2.22%) |
Jul 19, 2024 | 42.19 | 42.59 | 42.19 | 42.28 | 27,447 | +0.42(+1.00%) |
Jul 18, 2024 | 42.21 | 42.40 | 41.75 | 41.86 | 20,365 | -0.03(-0.07%) |
Jul 17, 2024 | 41.97 | 42.08 | 41.70 | 41.89 | 33,654 | -0.28(-0.66%) |
Jul 16, 2024 | 41.92 | 42.34 | 41.71 | 42.17 | 19,402 | -0.10(-0.24%) |
Jul 15, 2024 | 42.36 | 42.36 | 41.87 | 42.27 | 11,184 | +0.27(+0.64%) |
Jul 12, 2024 | 42.41 | 42.41 | 41.77 | 42.00 | 12,817 | +0.37(+0.89%) |
Jul 11, 2024 | 41.84 | 42.17 | 41.50 | 41.63 | 17,317 | +0.02(+0.05%) |
Jul 10, 2024 | 41.50 | 41.69 | 41.34 | 41.61 | 16,109 | +0.20(+0.48%) |
Jul 09, 2024 | 41.59 | 41.64 | 41.34 | 41.41 | 3,676 | -0.03(-0.07%) |
Jul 08, 2024 | 41.39 | 41.73 | 41.34 | 41.44 | 5,082 | -0.03(-0.07%) |
Jul 05, 2024 | 41.44 | 41.57 | 41.11 | 41.47 | 18,710 | +1.03(+2.55%) |
Jul 03, 2024 | 40.40 | 40.65 | 40.31 | 40.44 | 4,050 | +0.40(+1.00%) |
Jul 02, 2024 | 39.88 | 40.07 | 39.69 | 40.04 | 15,072 | -0.21(-0.52%) |
Jul 01, 2024 | 40.31 | 40.62 | 40.09 | 40.25 | 8,490 | +0.48(+1.21%) |
Jun 28, 2024 | 39.62 | 39.81 | 39.53 | 39.77 | 33,828 | +0.31(+0.79%) |
Jun 27, 2024 | 39.41 | 39.70 | 39.27 | 39.46 | 17,624 | -0.08(-0.20%) |
Jun 26, 2024 | 39.54 | 39.57 | 39.35 | 39.54 | 30,834 | -0.35(-0.87%) |
Jun 25, 2024 | 39.95 | 40.06 | 39.66 | 39.89 | 15,785 | -0.03(-0.07%) |
Jun 24, 2024 | 40.08 | 40.36 | 39.92 | 39.92 | 20,654 | +0.11(+0.28%) |
Jun 21, 2024 | 39.89 | 39.89 | 39.64 | 39.81 | 12,212 | -0.04(-0.11%) |
Jun 20, 2024 | 39.93 | 40.01 | 39.68 | 39.85 | 13,148 | -0.25(-0.61%) |
Jun 18, 2024 | 40.06 | 40.21 | 39.90 | 40.10 | 25,852 | +0.44(+1.11%) |
Jun 17, 2024 | 39.20 | 39.85 | 39.20 | 39.66 | 17,959 | +0.24(+0.61%) |
Jun 14, 2024 | 39.44 | 39.56 | 39.06 | 39.42 | 61,721 | -1.13(-2.79%) |
Jun 13, 2024 | 41.01 | 41.03 | 40.41 | 40.55 | 37,465 | -0.82(-1.99%) |
Jun 12, 2024 | 41.51 | 41.58 | 41.33 | 41.37 | 18,323 | +0.29(+0.70%) |
Jun 11, 2024 | 41.08 | 41.25 | 40.88 | 41.08 | 17,345 | -0.41(-1.00%) |
Jun 10, 2024 | 41.22 | 41.56 | 41.22 | 41.50 | 26,134 | +0.12(+0.30%) |
Jun 07, 2024 | 41.56 | 41.67 | 41.37 | 41.37 | 5,848 | -0.23(-0.55%) |
Jun 06, 2024 | 41.57 | 41.77 | 41.52 | 41.60 | 7,406 | +0.47(+1.14%) |
Jun 05, 2024 | 41.01 | 41.38 | 41.01 | 41.13 | 6,158 | +0.66(+1.63%) |
Jun 04, 2024 | 40.81 | 40.85 | 40.38 | 40.48 | 27,770 | -0.66(-1.60%) |
Jun 03, 2024 | 41.11 | 41.48 | 41.05 | 41.13 | 29,038 | +0.09(+0.22%) |
May 31, 2024 | 41.03 | 41.19 | 40.62 | 41.04 | 17,015 | -0.01(-0.02%) |
May 30, 2024 | 41.00 | 41.20 | 40.87 | 41.05 | 15,233 | +0.23(+0.56%) |
May 29, 2024 | 41.24 | 41.59 | 40.80 | 40.82 | 38,753 | -1.44(-3.40%) |
May 28, 2024 | 42.51 | 42.54 | 42.13 | 42.26 | 33,084 | -0.07(-0.16%) |
May 24, 2024 | 42.29 | 42.35 | 42.14 | 42.33 | 53,257 | +0.44(+1.05%) |
May 23, 2024 | 42.24 | 42.24 | 41.83 | 41.89 | 26,589 | +0.08(+0.19%) |
May 22, 2024 | 42.41 | 42.41 | 41.76 | 41.81 | 33,409 | -1.26(-2.92%) |
May 21, 2024 | 43.14 | 43.52 | 42.91 | 43.07 | 62,557 | -0.09(-0.21%) |
May 20, 2024 | 43.14 | 43.19 | 43.06 | 43.16 | 15,513 | +0.38(+0.89%) |
May 17, 2024 | 42.49 | 42.87 | 42.49 | 42.78 | 33,473 | +0.30(+0.70%) |
May 16, 2024 | 42.37 | 42.62 | 42.31 | 42.48 | 51,543 | -0.17(-0.40%) |
May 15, 2024 | 42.35 | 42.67 | 42.01 | 42.65 | 65,117 | +0.91(+2.17%) |
May 14, 2024 | 41.75 | 41.85 | 41.61 | 41.74 | 12,700 | -0.01(-0.02%) |
May 13, 2024 | 41.94 | 41.99 | 41.62 | 41.75 | 16,690 | -0.28(-0.66%) |
May 10, 2024 | 41.95 | 42.21 | 41.89 | 42.03 | 29,936 | +0.22(+0.52%) |
May 09, 2024 | 41.64 | 41.89 | 41.63 | 41.81 | 14,752 | +0.33(+0.79%) |
May 08, 2024 | 41.53 | 41.67 | 41.39 | 41.48 | 25,443 | -0.22(-0.53%) |
May 07, 2024 | 41.65 | 41.82 | 41.48 | 41.70 | 28,396 | +0.36(+0.87%) |
May 06, 2024 | 41.53 | 41.61 | 41.30 | 41.34 | 10,988 | -0.06(-0.14%) |
May 03, 2024 | 41.14 | 41.40 | 41.10 | 41.40 | 19,793 | +0.34(+0.83%) |
May 02, 2024 | 40.61 | 41.06 | 40.41 | 41.06 | 34,131 | +0.87(+2.16%) |