Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 45.11 | 45.62 | 44.73 | 44.73 | 860,946 | -0.44(-0.98%) |
Jul 30, 2024 | 45.20 | 45.35 | 44.87 | 45.17 | 441,282 | +0.07(+0.15%) |
Jul 29, 2024 | 45.00 | 45.18 | 44.60 | 45.10 | 469,555 | +0.36(+0.79%) |
Jul 26, 2024 | 44.49 | 44.97 | 44.32 | 44.75 | 537,843 | +0.58(+1.32%) |
Jul 25, 2024 | 43.73 | 44.70 | 43.60 | 44.16 | 616,163 | +0.72(+1.66%) |
Jul 24, 2024 | 44.67 | 44.82 | 43.43 | 43.44 | 860,821 | -1.21(-2.70%) |
Jul 23, 2024 | 44.68 | 44.97 | 44.27 | 44.65 | 545,978 | +0.24(+0.53%) |
Jul 22, 2024 | 43.34 | 44.87 | 43.13 | 44.41 | 1,012,839 | +1.02(+2.34%) |
Jul 19, 2024 | 43.42 | 43.84 | 43.20 | 43.39 | 645,467 | +0.03(+0.07%) |
Jul 18, 2024 | 43.69 | 44.35 | 43.27 | 43.36 | 776,701 | -0.56(-1.28%) |
Jul 17, 2024 | 43.46 | 44.30 | 43.38 | 43.93 | 765,164 | +0.38(+0.86%) |
Jul 16, 2024 | 43.14 | 43.58 | 43.08 | 43.55 | 541,848 | +0.68(+1.59%) |
Jul 15, 2024 | 42.82 | 43.00 | 42.59 | 42.87 | 759,079 | +0.28(+0.65%) |
Jul 12, 2024 | 42.23 | 42.79 | 42.18 | 42.59 | 634,644 | +0.62(+1.48%) |
Jul 11, 2024 | 41.66 | 42.20 | 41.55 | 41.97 | 434,107 | +0.81(+1.97%) |
Jul 10, 2024 | 41.15 | 41.22 | 40.94 | 41.16 | 391,257 | +0.23(+0.56%) |
Jul 09, 2024 | 40.98 | 41.20 | 40.87 | 40.93 | 521,173 | -0.16(-0.38%) |
Jul 08, 2024 | 41.11 | 41.50 | 41.09 | 41.09 | 339,466 | +0.03(+0.07%) |
Jul 05, 2024 | 40.97 | 41.14 | 40.71 | 41.06 | 940,188 | +0.09(+0.22%) |
Jul 03, 2024 | 41.22 | 41.40 | 40.92 | 40.97 | 194,696 | -0.07(-0.17%) |
Jul 02, 2024 | 40.89 | 41.12 | 40.80 | 41.04 | 461,119 | +0.29(+0.70%) |
Jul 01, 2024 | 41.25 | 41.41 | 40.52 | 40.75 | 512,164 | -0.71(-1.72%) |
Jun 28, 2024 | 41.12 | 41.48 | 40.89 | 41.47 | 911,379 | +0.54(+1.32%) |
Jun 27, 2024 | 40.55 | 40.95 | 40.37 | 40.93 | 455,844 | +0.51(+1.26%) |
Jun 26, 2024 | 40.34 | 40.63 | 40.17 | 40.42 | 723,531 | -0.14(-0.34%) |
Jun 25, 2024 | 40.52 | 40.70 | 40.29 | 40.55 | 477,892 | +0.06(+0.15%) |
Jun 24, 2024 | 40.15 | 40.80 | 40.02 | 40.50 | 632,411 | +0.46(+1.15%) |
Jun 21, 2024 | 40.29 | 40.47 | 39.95 | 40.03 | 1,344,949 | -0.19(-0.46%) |
Jun 20, 2024 | 39.90 | 40.34 | 39.83 | 40.22 | 545,328 | +0.32(+0.81%) |
Jun 18, 2024 | 40.00 | 40.24 | 39.85 | 39.90 | 642,578 | +0.02(+0.05%) |
Jun 17, 2024 | 39.37 | 39.97 | 39.27 | 39.88 | 460,395 | +0.31(+0.79%) |
Jun 14, 2024 | 39.53 | 39.67 | 39.29 | 39.56 | 654,292 | -0.17(-0.42%) |
Jun 13, 2024 | 39.48 | 39.98 | 39.35 | 39.73 | 533,732 | +0.32(+0.82%) |
Jun 12, 2024 | 39.96 | 40.23 | 39.38 | 39.41 | 499,870 | +0.26(+0.65%) |
Jun 11, 2024 | 39.32 | 39.42 | 39.11 | 39.15 | 749,062 | -0.35(-0.89%) |
Jun 10, 2024 | 39.44 | 39.60 | 39.26 | 39.51 | 419,765 | -0.19(-0.47%) |
Jun 07, 2024 | 39.88 | 39.98 | 39.67 | 39.69 | 396,640 | -0.64(-1.58%) |
Jun 06, 2024 | 39.85 | 40.37 | 39.83 | 40.33 | 304,524 | +0.31(+0.78%) |
Jun 05, 2024 | 40.36 | 40.39 | 39.85 | 40.02 | 315,326 | -0.34(-0.85%) |
Jun 04, 2024 | 40.12 | 40.47 | 40.03 | 40.36 | 443,020 | +0.04(+0.10%) |
Jun 03, 2024 | 40.04 | 40.39 | 39.93 | 40.32 | 485,942 | +0.06(+0.15%) |
May 31, 2024 | 39.83 | 40.41 | 39.69 | 40.26 | 718,202 | +0.68(+1.72%) |
May 30, 2024 | 39.36 | 39.59 | 39.24 | 39.58 | 484,820 | +0.51(+1.30%) |
May 29, 2024 | 39.14 | 39.25 | 38.98 | 39.07 | 529,088 | -0.37(-0.94%) |
May 28, 2024 | 39.73 | 39.94 | 39.41 | 39.44 | 543,750 | -0.13(-0.32%) |
May 24, 2024 | 39.68 | 39.74 | 39.37 | 39.57 | 454,936 | +0.14(+0.35%) |
May 23, 2024 | 40.23 | 40.25 | 39.43 | 39.43 | 538,575 | -0.89(-2.20%) |
May 22, 2024 | 40.60 | 40.62 | 40.23 | 40.32 | 544,523 | -0.34(-0.84%) |
May 21, 2024 | 40.54 | 40.77 | 40.52 | 40.66 | 494,378 | -0.01(-0.02%) |
May 20, 2024 | 40.61 | 41.28 | 40.48 | 40.67 | 942,489 | -0.80(-1.93%) |
May 17, 2024 | 41.78 | 41.78 | 41.40 | 41.47 | 701,329 | -0.22(-0.54%) |
May 16, 2024 | 42.27 | 42.37 | 41.57 | 41.69 | 517,049 | -0.45(-1.06%) |
May 15, 2024 | 42.52 | 42.63 | 41.99 | 42.14 | 728,699 | +0.01(+0.02%) |
May 14, 2024 | 41.60 | 42.27 | 41.60 | 42.13 | 956,391 | +0.95(+2.32%) |
May 13, 2024 | 40.76 | 41.27 | 40.74 | 41.18 | 454,761 | +0.70(+1.73%) |
May 10, 2024 | 40.50 | 40.55 | 40.28 | 40.48 | 639,930 | +0.09(+0.22%) |
May 09, 2024 | 40.57 | 40.76 | 40.22 | 40.39 | 433,420 | +0.05(+0.12%) |
May 08, 2024 | 40.23 | 40.46 | 39.89 | 40.34 | 519,473 | -0.08(-0.19%) |
May 07, 2024 | 40.84 | 41.22 | 40.40 | 40.42 | 922,730 | -0.18(-0.43%) |
May 06, 2024 | 41.14 | 41.35 | 40.46 | 40.59 | 679,716 | -0.32(-0.79%) |
May 03, 2024 | 41.40 | 41.55 | 40.79 | 40.91 | 560,882 | -0.10(-0.24%) |
May 02, 2024 | 40.47 | 41.39 | 40.02 | 41.01 | 833,776 | +1.01(+2.53%) |