Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.11 | 42.22 | 41.99 | 42.17 | 106,577 | +0.41(+0.98%) |
Jul 25, 2024 | 41.61 | 42.05 | 41.59 | 41.76 | 118,023 | +0.01(+0.02%) |
Jul 24, 2024 | 42.14 | 42.23 | 41.74 | 41.75 | 275,726 | -0.54(-1.28%) |
Jul 23, 2024 | 42.30 | 42.40 | 42.24 | 42.29 | 162,109 | -0.37(-0.87%) |
Jul 22, 2024 | 42.60 | 42.69 | 42.45 | 42.66 | 169,695 | +0.24(+0.57%) |
Jul 19, 2024 | 42.54 | 42.59 | 42.36 | 42.42 | 162,127 | -0.30(-0.70%) |
Jul 18, 2024 | 43.10 | 43.24 | 42.68 | 42.72 | 165,414 | -0.32(-0.74%) |
Jul 17, 2024 | 43.09 | 43.27 | 43.04 | 43.04 | 440,484 | -0.04(-0.09%) |
Jul 16, 2024 | 42.63 | 43.10 | 42.62 | 43.08 | 175,164 | +0.31(+0.72%) |
Jul 15, 2024 | 42.86 | 42.92 | 42.69 | 42.77 | 183,767 | -0.25(-0.58%) |
Jul 12, 2024 | 42.94 | 43.15 | 42.92 | 43.02 | 223,793 | +0.62(+1.46%) |
Jul 11, 2024 | 42.21 | 42.46 | 42.20 | 42.40 | 155,268 | +0.72(+1.73%) |
Jul 10, 2024 | 41.59 | 41.73 | 41.58 | 41.68 | 165,290 | +0.52(+1.26%) |
Jul 09, 2024 | 41.14 | 41.22 | 41.03 | 41.16 | 127,182 | -0.01(-0.02%) |
Jul 08, 2024 | 41.28 | 41.33 | 41.13 | 41.17 | 125,266 | -0.17(-0.41%) |
Jul 05, 2024 | 41.23 | 41.39 | 41.11 | 41.34 | 196,086 | +0.21(+0.51%) |
Jul 03, 2024 | 40.87 | 41.21 | 40.87 | 41.13 | 130,101 | +0.51(+1.26%) |
Jul 02, 2024 | 40.42 | 40.63 | 40.41 | 40.62 | 186,771 | +0.17(+0.42%) |
Jul 01, 2024 | 40.72 | 40.83 | 40.35 | 40.45 | 205,517 | -0.12(-0.30%) |
Jun 28, 2024 | 40.47 | 40.66 | 40.46 | 40.57 | 351,801 | +0.23(+0.57%) |
Jun 27, 2024 | 40.26 | 40.42 | 40.25 | 40.34 | 221,656 | +0.07(+0.17%) |
Jun 26, 2024 | 40.23 | 40.35 | 40.23 | 40.27 | 161,642 | -0.40(-0.98%) |
Jun 25, 2024 | 40.73 | 40.75 | 40.53 | 40.67 | 355,481 | -0.15(-0.37%) |
Jun 24, 2024 | 40.70 | 40.89 | 40.70 | 40.82 | 267,606 | +0.39(+0.96%) |
Jun 21, 2024 | 40.50 | 40.54 | 40.40 | 40.43 | 189,887 | -0.24(-0.59%) |
Jun 20, 2024 | 40.65 | 40.74 | 40.55 | 40.67 | 149,614 | -0.26(-0.64%) |
Jun 18, 2024 | 40.67 | 40.99 | 40.67 | 40.93 | 137,810 | +0.22(+0.54%) |
Jun 17, 2024 | 40.62 | 40.77 | 40.50 | 40.71 | 182,656 | -0.24(-0.59%) |
Jun 14, 2024 | 40.76 | 40.95 | 40.68 | 40.95 | 120,711 | +0.07(+0.17%) |
Jun 13, 2024 | 41.10 | 41.12 | 40.76 | 40.88 | 91,892 | -0.38(-0.92%) |
Jun 12, 2024 | 41.42 | 41.65 | 41.24 | 41.26 | 172,746 | +0.32(+0.78%) |
Jun 11, 2024 | 41.00 | 41.12 | 40.81 | 40.94 | 189,068 | -0.60(-1.44%) |
Jun 10, 2024 | 41.26 | 41.60 | 41.20 | 41.54 | 124,334 | +0.23(+0.56%) |
Jun 07, 2024 | 41.54 | 41.61 | 41.31 | 41.31 | 86,149 | -0.77(-1.83%) |
Jun 06, 2024 | 41.99 | 42.14 | 41.93 | 42.08 | 91,739 | -0.15(-0.36%) |
Jun 05, 2024 | 42.14 | 42.26 | 41.98 | 42.23 | 143,052 | +0.19(+0.45%) |
Jun 04, 2024 | 41.93 | 42.16 | 41.90 | 42.04 | 112,782 | +0.10(+0.24%) |
Jun 03, 2024 | 41.93 | 42.02 | 41.80 | 41.94 | 123,975 | +0.24(+0.58%) |
May 31, 2024 | 41.58 | 41.74 | 41.40 | 41.70 | 140,363 | +0.23(+0.55%) |
May 30, 2024 | 41.27 | 41.56 | 41.27 | 41.47 | 113,451 | +0.40(+0.97%) |
May 29, 2024 | 41.11 | 41.18 | 40.95 | 41.07 | 176,822 | -0.54(-1.30%) |
May 28, 2024 | 41.84 | 41.96 | 41.53 | 41.61 | 182,653 | -0.15(-0.36%) |
May 24, 2024 | 41.64 | 41.81 | 41.61 | 41.76 | 138,097 | +0.22(+0.53%) |
May 23, 2024 | 42.17 | 42.17 | 41.47 | 41.54 | 95,904 | -0.71(-1.68%) |
May 22, 2024 | 42.36 | 42.50 | 42.19 | 42.25 | 125,358 | -0.44(-1.03%) |
May 21, 2024 | 42.71 | 42.74 | 42.53 | 42.69 | 108,819 | -0.11(-0.26%) |
May 20, 2024 | 42.89 | 43.03 | 42.79 | 42.80 | 100,586 | -0.26(-0.60%) |
May 17, 2024 | 42.93 | 43.14 | 42.88 | 43.06 | 133,777 | +0.15(+0.35%) |
May 16, 2024 | 42.93 | 43.08 | 42.90 | 42.91 | 108,126 | +0.06(+0.14%) |
May 15, 2024 | 42.50 | 42.90 | 42.45 | 42.85 | 181,058 | +0.68(+1.61%) |
May 14, 2024 | 42.06 | 42.22 | 42.03 | 42.17 | 106,328 | +0.03(+0.07%) |
May 13, 2024 | 42.13 | 42.24 | 42.00 | 42.14 | 96,162 | +0.03(+0.07%) |
May 10, 2024 | 42.27 | 42.34 | 42.04 | 42.11 | 106,116 | -0.15(-0.35%) |
May 09, 2024 | 41.94 | 42.26 | 41.86 | 42.26 | 163,639 | +0.35(+0.84%) |
May 08, 2024 | 41.81 | 42.01 | 41.70 | 41.91 | 115,912 | -0.35(-0.83%) |
May 07, 2024 | 42.32 | 42.40 | 42.21 | 42.26 | 157,325 | -0.06(-0.14%) |
May 06, 2024 | 42.20 | 42.41 | 42.19 | 42.32 | 158,370 | +0.12(+0.28%) |
May 03, 2024 | 42.16 | 42.33 | 41.96 | 42.20 | 216,292 | +0.26(+0.62%) |
May 02, 2024 | 41.42 | 41.97 | 41.31 | 41.94 | 292,943 | +1.22(+3.00%) |