Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.58 | 45.91 | 45.29 | 45.78 | 1,697,128 | +0.79(+1.76%) |
Jul 25, 2024 | 44.45 | 45.61 | 44.44 | 44.99 | 2,396,470 | +0.59(+1.33%) |
Jul 24, 2024 | 44.97 | 45.49 | 44.33 | 44.40 | 3,975,551 | -0.81(-1.79%) |
Jul 23, 2024 | 44.66 | 45.46 | 44.59 | 45.21 | 2,070,592 | +0.33(+0.74%) |
Jul 22, 2024 | 44.37 | 44.93 | 43.88 | 44.88 | 2,718,478 | +0.63(+1.42%) |
Jul 19, 2024 | 44.43 | 44.58 | 44.03 | 44.25 | 1,129,699 | -0.23(-0.52%) |
Jul 18, 2024 | 45.05 | 45.75 | 44.31 | 44.48 | 4,584,036 | -0.77(-1.70%) |
Jul 17, 2024 | 45.06 | 45.97 | 45.02 | 45.25 | 3,116,998 | -0.18(-0.40%) |
Jul 16, 2024 | 44.21 | 45.47 | 44.21 | 45.43 | 2,332,127 | +1.54(+3.51%) |
Jul 15, 2024 | 43.54 | 44.20 | 43.48 | 43.89 | 1,848,116 | +0.61(+1.41%) |
Jul 12, 2024 | 43.23 | 43.61 | 43.17 | 43.28 | 1,467,779 | +0.42(+0.98%) |
Jul 11, 2024 | 42.20 | 42.92 | 42.09 | 42.86 | 1,053,883 | +1.44(+3.48%) |
Jul 10, 2024 | 41.19 | 41.49 | 41.09 | 41.42 | 980,073 | +0.40(+0.98%) |
Jul 09, 2024 | 41.24 | 41.32 | 40.96 | 41.02 | 823,554 | -0.30(-0.73%) |
Jul 08, 2024 | 41.32 | 41.60 | 41.24 | 41.32 | 765,116 | +0.25(+0.61%) |
Jul 05, 2024 | 41.25 | 41.31 | 40.94 | 41.07 | 979,338 | -0.29(-0.70%) |
Jul 03, 2024 | 41.38 | 41.59 | 41.28 | 41.36 | 504,064 | +0.04(+0.10%) |
Jul 02, 2024 | 41.22 | 41.41 | 41.15 | 41.32 | 2,137,117 | +0.15(+0.36%) |
Jul 01, 2024 | 41.60 | 41.72 | 41.01 | 41.17 | 1,414,912 | -0.36(-0.87%) |
Jun 28, 2024 | 41.39 | 41.68 | 41.17 | 41.53 | 871,671 | +0.40(+0.97%) |
Jun 27, 2024 | 40.98 | 41.13 | 40.84 | 41.13 | 1,305,881 | +0.17(+0.42%) |
Jun 26, 2024 | 40.76 | 41.00 | 40.62 | 40.96 | 1,163,810 | +0.01(+0.02%) |
Jun 25, 2024 | 41.20 | 41.20 | 40.80 | 40.95 | 787,402 | -0.31(-0.75%) |
Jun 24, 2024 | 41.07 | 41.56 | 41.06 | 41.26 | 694,731 | +0.31(+0.75%) |
Jun 21, 2024 | 40.90 | 41.00 | 40.69 | 40.95 | 1,825,018 | -0.02(-0.05%) |
Jun 20, 2024 | 40.95 | 41.23 | 40.82 | 40.97 | 1,114,147 | -0.13(-0.31%) |
Jun 18, 2024 | 41.07 | 41.25 | 40.98 | 41.10 | 1,330,804 | +0.05(+0.12%) |
Jun 17, 2024 | 40.52 | 41.09 | 40.41 | 41.05 | 663,887 | +0.35(+0.86%) |
Jun 14, 2024 | 40.88 | 40.90 | 40.48 | 40.71 | 810,468 | -0.58(-1.40%) |
Jun 13, 2024 | 41.65 | 41.65 | 41.02 | 41.28 | 784,397 | -0.48(-1.14%) |
Jun 12, 2024 | 42.10 | 42.41 | 41.62 | 41.76 | 1,604,595 | +0.70(+1.70%) |
Jun 11, 2024 | 40.99 | 41.14 | 40.72 | 41.06 | 2,094,965 | -0.20(-0.48%) |
Jun 10, 2024 | 41.05 | 41.26 | 40.81 | 41.26 | 1,651,604 | -0.15(-0.36%) |
Jun 07, 2024 | 41.51 | 41.73 | 41.30 | 41.41 | 715,896 | -0.47(-1.12%) |
Jun 06, 2024 | 42.02 | 42.16 | 41.77 | 41.88 | 1,188,320 | -0.29(-0.68%) |
Jun 05, 2024 | 41.97 | 42.17 | 41.58 | 42.17 | 933,944 | +0.43(+1.03%) |
Jun 04, 2024 | 42.04 | 42.07 | 41.66 | 41.74 | 1,331,440 | -0.60(-1.41%) |
Jun 03, 2024 | 42.78 | 42.80 | 42.11 | 42.34 | 768,658 | -0.12(-0.28%) |
May 31, 2024 | 42.17 | 42.49 | 42.01 | 42.46 | 1,275,873 | +0.47(+1.11%) |
May 30, 2024 | 41.69 | 42.08 | 41.69 | 41.99 | 1,365,904 | +0.46(+1.10%) |
May 29, 2024 | 41.56 | 41.67 | 41.37 | 41.53 | 1,199,662 | -0.48(-1.14%) |
May 28, 2024 | 42.32 | 42.38 | 41.83 | 42.01 | 740,222 | -0.14(-0.33%) |
May 24, 2024 | 42.06 | 42.18 | 41.87 | 42.15 | 716,880 | +0.36(+0.86%) |
May 23, 2024 | 42.52 | 42.52 | 41.61 | 41.79 | 728,958 | -0.62(-1.45%) |
May 22, 2024 | 42.56 | 42.67 | 42.22 | 42.41 | 1,110,188 | -0.27(-0.63%) |
May 21, 2024 | 42.60 | 42.73 | 42.55 | 42.68 | 1,054,421 | -0.02(-0.05%) |
May 20, 2024 | 42.74 | 42.97 | 42.69 | 42.70 | 616,019 | -0.04(-0.09%) |
May 17, 2024 | 42.78 | 42.83 | 42.66 | 42.73 | 713,840 | -0.06(-0.14%) |
May 16, 2024 | 42.90 | 42.96 | 42.74 | 42.79 | 730,568 | -0.14(-0.32%) |
May 15, 2024 | 43.16 | 43.21 | 42.80 | 42.93 | 1,586,212 | +0.19(+0.44%) |
May 14, 2024 | 42.76 | 42.98 | 42.58 | 42.74 | 1,121,310 | +0.43(+1.01%) |
May 13, 2024 | 42.53 | 42.67 | 42.30 | 42.32 | 505,540 | +0.07(+0.16%) |
May 10, 2024 | 42.49 | 42.52 | 42.06 | 42.25 | 1,668,252 | -0.20(-0.47%) |
May 09, 2024 | 42.01 | 42.45 | 41.90 | 42.45 | 1,354,603 | +0.51(+1.21%) |
May 08, 2024 | 41.62 | 41.96 | 41.53 | 41.94 | 890,902 | -0.13(-0.31%) |
May 07, 2024 | 42.04 | 42.36 | 42.01 | 42.07 | 1,215,386 | +0.12(+0.28%) |
May 06, 2024 | 41.79 | 42.02 | 41.76 | 41.95 | 987,002 | +0.43(+1.03%) |
May 03, 2024 | 41.80 | 41.96 | 41.36 | 41.52 | 999,789 | +0.37(+0.89%) |
May 02, 2024 | 41.03 | 41.22 | 40.63 | 41.15 | 812,453 | +0.57(+1.40%) |