Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 43.43 | 43.86 | 42.41 | 42.44 | 4,861,672 | -0.99(-2.28%) |
Jul 17, 2024 | 42.52 | 44.21 | 41.89 | 43.43 | 6,654,473 | -1.03(-2.32%) |
Jul 16, 2024 | 43.70 | 44.50 | 43.50 | 44.46 | 3,941,678 | +0.68(+1.55%) |
Jul 15, 2024 | 43.26 | 44.15 | 43.25 | 43.78 | 3,510,545 | +0.90(+2.10%) |
Jul 12, 2024 | 42.43 | 42.92 | 42.16 | 42.88 | 2,397,507 | +0.58(+1.37%) |
Jul 11, 2024 | 42.11 | 42.64 | 41.90 | 42.30 | 3,183,036 | +1.05(+2.55%) |
Jul 10, 2024 | 41.05 | 41.44 | 40.74 | 41.25 | 2,468,438 | +0.22(+0.54%) |
Jul 09, 2024 | 40.34 | 41.68 | 40.22 | 41.03 | 3,481,081 | +0.53(+1.31%) |
Jul 08, 2024 | 40.53 | 41.02 | 40.38 | 40.50 | 2,289,575 | +0.66(+1.66%) |
Jul 05, 2024 | 40.21 | 40.65 | 39.47 | 39.84 | 5,184,666 | -0.61(-1.51%) |
Jul 03, 2024 | 40.49 | 41.10 | 40.14 | 40.45 | 1,143,009 | +0.14(+0.35%) |
Jul 02, 2024 | 39.17 | 40.40 | 39.04 | 40.31 | 2,916,549 | +1.05(+2.67%) |
Jul 01, 2024 | 39.71 | 40.05 | 39.20 | 39.26 | 2,777,771 | -0.41(-1.03%) |
Jun 28, 2024 | 39.97 | 40.59 | 39.50 | 39.67 | 6,201,700 | +0.08(+0.20%) |
Jun 27, 2024 | 39.56 | 39.93 | 39.27 | 39.59 | 1,894,641 | -0.24(-0.60%) |
Jun 26, 2024 | 39.44 | 39.88 | 39.09 | 39.83 | 2,374,708 | +0.14(+0.35%) |
Jun 25, 2024 | 40.39 | 40.39 | 39.65 | 39.69 | 2,175,266 | -0.71(-1.76%) |
Jun 24, 2024 | 40.05 | 41.13 | 39.82 | 40.40 | 2,721,924 | +0.58(+1.46%) |
Jun 21, 2024 | 40.11 | 40.12 | 39.56 | 39.82 | 2,782,476 | -0.17(-0.43%) |
Jun 20, 2024 | 39.91 | 40.01 | 39.57 | 39.99 | 1,591,972 | -0.06(-0.15%) |
Jun 18, 2024 | 39.77 | 40.25 | 39.66 | 40.05 | 1,547,707 | +0.30(+0.75%) |
Jun 17, 2024 | 38.76 | 39.77 | 38.50 | 39.75 | 2,019,337 | +0.97(+2.50%) |
Jun 14, 2024 | 39.18 | 39.50 | 38.60 | 38.78 | 1,769,217 | -0.99(-2.49%) |
Jun 13, 2024 | 39.76 | 39.89 | 39.17 | 39.77 | 2,587,591 | -0.17(-0.43%) |
Jun 12, 2024 | 39.91 | 40.73 | 39.73 | 39.94 | 3,490,924 | +1.37(+3.55%) |
Jun 11, 2024 | 39.80 | 39.80 | 38.52 | 38.57 | 3,567,462 | +0.01(+0.03%) |
Jun 10, 2024 | 38.38 | 38.78 | 38.07 | 38.56 | 2,201,514 | -0.08(-0.21%) |
Jun 07, 2024 | 38.26 | 38.71 | 38.04 | 38.64 | 2,127,606 | +0.18(+0.47%) |
Jun 06, 2024 | 38.35 | 38.67 | 38.10 | 38.46 | 1,957,746 | +0.21(+0.55%) |
Jun 05, 2024 | 38.18 | 38.31 | 37.70 | 38.25 | 1,416,690 | +0.31(+0.82%) |
Jun 04, 2024 | 38.04 | 38.58 | 37.76 | 37.94 | 2,161,139 | -0.72(-1.86%) |
Jun 03, 2024 | 39.18 | 39.27 | 38.05 | 38.66 | 1,759,830 | -0.31(-0.80%) |
May 31, 2024 | 38.41 | 38.98 | 38.26 | 38.97 | 2,665,298 | +0.67(+1.75%) |
May 30, 2024 | 38.10 | 38.35 | 37.80 | 38.30 | 1,153,072 | +0.41(+1.08%) |
May 29, 2024 | 37.35 | 38.07 | 37.23 | 37.89 | 1,215,041 | -0.23(-0.60%) |
May 28, 2024 | 38.95 | 39.01 | 37.91 | 38.12 | 1,641,845 | -0.68(-1.75%) |
May 24, 2024 | 38.61 | 39.16 | 38.48 | 38.80 | 1,844,639 | +0.44(+1.15%) |
May 23, 2024 | 39.20 | 39.20 | 37.88 | 38.36 | 2,975,490 | -0.74(-1.89%) |
May 22, 2024 | 39.10 | 39.48 | 38.00 | 39.10 | 2,253,419 | -0.26(-0.66%) |
May 21, 2024 | 39.28 | 39.61 | 39.13 | 39.36 | 2,024,604 | -0.08(-0.20%) |
May 20, 2024 | 40.02 | 40.26 | 39.34 | 39.44 | 1,857,360 | -0.68(-1.69%) |
May 17, 2024 | 40.55 | 40.61 | 40.05 | 40.12 | 1,389,547 | -0.26(-0.64%) |
May 16, 2024 | 40.88 | 41.09 | 40.30 | 40.38 | 2,656,172 | -0.72(-1.75%) |
May 15, 2024 | 41.27 | 41.77 | 40.62 | 41.10 | 2,813,240 | +0.32(+0.78%) |
May 14, 2024 | 39.98 | 40.89 | 39.92 | 40.78 | 4,653,535 | +1.12(+2.82%) |
May 13, 2024 | 39.75 | 40.00 | 39.49 | 39.66 | 2,052,953 | +0.25(+0.63%) |
May 10, 2024 | 39.87 | 40.03 | 39.22 | 39.41 | 1,334,047 | -0.34(-0.86%) |
May 09, 2024 | 39.36 | 39.77 | 39.36 | 39.75 | 1,326,399 | +0.27(+0.68%) |
May 08, 2024 | 39.11 | 39.52 | 38.91 | 39.48 | 1,789,472 | +0.08(+0.20%) |
May 07, 2024 | 40.00 | 40.04 | 39.39 | 39.40 | 2,213,583 | -0.50(-1.25%) |
May 06, 2024 | 39.85 | 40.03 | 39.27 | 39.90 | 2,848,816 | +0.53(+1.35%) |
May 03, 2024 | 39.63 | 39.93 | 39.23 | 39.37 | 2,608,034 | +0.57(+1.47%) |
May 02, 2024 | 39.15 | 39.24 | 38.43 | 38.80 | 1,912,561 | +0.24(+0.62%) |