Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.92 | 44.14 | 42.87 | 43.94 | 1,493,282 | +1.70(+4.02%) |
Jul 25, 2024 | 42.24 | 43.00 | 42.15 | 42.24 | 1,444,930 | +0.23(+0.55%) |
Jul 24, 2024 | 41.45 | 42.30 | 41.44 | 42.01 | 997,629 | +0.56(+1.35%) |
Jul 23, 2024 | 42.10 | 42.14 | 41.35 | 41.45 | 1,014,834 | -0.89(-2.10%) |
Jul 22, 2024 | 41.97 | 42.40 | 41.67 | 42.34 | 1,277,802 | +0.79(+1.90%) |
Jul 19, 2024 | 41.45 | 41.72 | 40.91 | 41.55 | 1,092,398 | -0.23(-0.55%) |
Jul 18, 2024 | 42.45 | 42.55 | 41.55 | 41.78 | 1,044,316 | -0.70(-1.65%) |
Jul 17, 2024 | 42.29 | 42.79 | 42.19 | 42.48 | 1,380,767 | -0.09(-0.21%) |
Jul 16, 2024 | 41.52 | 42.70 | 41.52 | 42.57 | 1,009,011 | +0.77(+1.84%) |
Jul 15, 2024 | 41.86 | 41.93 | 41.53 | 41.80 | 1,914,445 | -0.38(-0.90%) |
Jul 12, 2024 | 41.52 | 42.21 | 41.49 | 42.18 | 890,332 | +1.07(+2.60%) |
Jul 11, 2024 | 41.26 | 41.70 | 40.99 | 41.11 | 1,014,200 | +0.08(+0.19%) |
Jul 10, 2024 | 40.60 | 41.15 | 40.53 | 41.03 | 846,957 | +0.97(+2.42%) |
Jul 09, 2024 | 40.44 | 40.44 | 39.73 | 40.06 | 812,210 | -0.18(-0.45%) |
Jul 08, 2024 | 41.01 | 41.17 | 40.06 | 40.24 | 1,059,419 | -0.86(-2.09%) |
Jul 05, 2024 | 40.98 | 41.23 | 40.77 | 41.10 | 804,010 | +0.52(+1.28%) |
Jul 03, 2024 | 40.68 | 40.86 | 40.40 | 40.58 | 291,792 | -0.12(-0.29%) |
Jul 02, 2024 | 40.36 | 40.77 | 40.26 | 40.70 | 665,764 | +0.47(+1.17%) |
Jul 01, 2024 | 40.79 | 41.40 | 40.14 | 40.23 | 1,004,335 | -0.86(-2.09%) |
Jun 28, 2024 | 41.13 | 41.57 | 40.72 | 41.09 | 1,593,612 | -0.01(-0.02%) |
Jun 27, 2024 | 41.02 | 41.51 | 40.85 | 41.10 | 1,287,601 | +0.37(+0.91%) |
Jun 26, 2024 | 40.73 | 40.99 | 40.53 | 40.73 | 940,726 | -0.31(-0.76%) |
Jun 25, 2024 | 41.77 | 41.80 | 41.03 | 41.04 | 783,566 | -0.99(-2.36%) |
Jun 24, 2024 | 42.00 | 42.21 | 41.90 | 42.03 | 592,663 | +0.17(+0.41%) |
Jun 21, 2024 | 41.86 | 41.90 | 41.01 | 41.86 | 1,928,754 | -0.03(-0.07%) |
Jun 20, 2024 | 41.58 | 42.01 | 41.24 | 41.89 | 1,944,617 | -1.86(-4.25%) |
Jun 18, 2024 | 44.22 | 44.50 | 43.62 | 43.75 | 1,002,329 | +0.02(+0.05%) |
Jun 17, 2024 | 42.48 | 43.74 | 42.37 | 43.73 | 1,185,085 | +1.39(+3.28%) |
Jun 14, 2024 | 43.15 | 43.20 | 42.27 | 42.34 | 898,392 | -1.01(-2.33%) |
Jun 13, 2024 | 44.00 | 44.00 | 43.33 | 43.35 | 1,104,585 | -0.88(-1.99%) |
Jun 12, 2024 | 44.40 | 44.48 | 44.10 | 44.23 | 692,725 | +0.27(+0.61%) |
Jun 11, 2024 | 44.27 | 44.59 | 43.84 | 43.96 | 907,094 | -0.92(-2.05%) |
Jun 10, 2024 | 44.33 | 45.12 | 44.32 | 44.88 | 827,891 | +0.03(+0.07%) |
Jun 07, 2024 | 44.28 | 45.00 | 44.28 | 44.85 | 1,027,675 | -0.08(-0.18%) |
Jun 06, 2024 | 44.57 | 45.10 | 44.42 | 44.93 | 613,455 | +0.30(+0.67%) |
Jun 05, 2024 | 43.88 | 44.77 | 43.74 | 44.63 | 867,501 | +0.96(+2.20%) |
Jun 04, 2024 | 43.71 | 43.98 | 43.55 | 43.67 | 634,019 | -0.33(-0.75%) |
Jun 03, 2024 | 43.09 | 44.03 | 43.09 | 44.00 | 1,143,021 | +0.74(+1.71%) |
May 31, 2024 | 42.57 | 43.32 | 42.53 | 43.26 | 970,941 | +0.62(+1.45%) |
May 30, 2024 | 42.60 | 42.77 | 42.41 | 42.64 | 1,025,959 | +0.06(+0.14%) |
May 29, 2024 | 42.61 | 42.71 | 42.31 | 42.58 | 1,019,072 | -0.44(-1.02%) |
May 28, 2024 | 43.52 | 43.52 | 42.81 | 43.02 | 879,814 | -0.71(-1.62%) |
May 24, 2024 | 43.76 | 43.85 | 43.55 | 43.73 | 614,131 | +0.56(+1.30%) |
May 23, 2024 | 43.50 | 43.50 | 42.94 | 43.17 | 913,825 | -0.33(-0.76%) |
May 22, 2024 | 44.03 | 44.03 | 43.31 | 43.50 | 1,593,312 | -1.52(-3.38%) |
May 21, 2024 | 45.19 | 45.22 | 44.83 | 45.02 | 773,169 | -0.45(-0.99%) |
May 20, 2024 | 45.73 | 45.81 | 45.22 | 45.47 | 1,174,719 | -0.22(-0.48%) |
May 17, 2024 | 45.81 | 45.91 | 45.62 | 45.69 | 1,274,938 | -0.30(-0.65%) |
May 16, 2024 | 45.77 | 46.01 | 45.45 | 45.99 | 1,078,963 | +0.22(+0.48%) |
May 15, 2024 | 45.70 | 45.80 | 45.39 | 45.77 | 1,402,405 | +0.38(+0.84%) |
May 14, 2024 | 44.69 | 45.40 | 44.55 | 45.39 | 837,427 | +1.06(+2.39%) |
May 13, 2024 | 44.02 | 44.42 | 43.82 | 44.33 | 801,850 | +0.72(+1.65%) |
May 10, 2024 | 43.67 | 44.03 | 43.58 | 43.61 | 655,246 | +0.03(+0.07%) |
May 09, 2024 | 43.20 | 43.72 | 43.08 | 43.58 | 675,307 | +0.64(+1.49%) |
May 08, 2024 | 43.24 | 43.26 | 42.92 | 42.94 | 1,097,280 | -0.01(-0.02%) |
May 07, 2024 | 42.82 | 42.97 | 42.64 | 42.95 | 840,965 | +0.37(+0.87%) |
May 06, 2024 | 43.10 | 43.14 | 42.51 | 42.58 | 2,151,422 | -0.40(-0.93%) |
May 03, 2024 | 43.39 | 43.51 | 42.92 | 42.98 | 1,317,948 | +0.30(+0.70%) |
May 02, 2024 | 42.70 | 42.82 | 42.30 | 42.68 | 1,202,042 | -0.13(-0.30%) |