Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.60 | 43.01 | 42.53 | 42.95 | 693,057 | +0.56(+1.32%) |
Jul 25, 2024 | 42.36 | 42.87 | 42.31 | 42.39 | 1,030,572 | +0.05(+0.12%) |
Jul 24, 2024 | 42.52 | 42.79 | 42.30 | 42.34 | 1,042,593 | -0.10(-0.24%) |
Jul 23, 2024 | 42.55 | 42.63 | 42.38 | 42.44 | 680,013 | -0.20(-0.47%) |
Jul 22, 2024 | 42.43 | 42.67 | 42.12 | 42.64 | 746,247 | +0.22(+0.52%) |
Jul 19, 2024 | 42.56 | 42.64 | 42.24 | 42.42 | 865,842 | -0.09(-0.21%) |
Jul 18, 2024 | 42.66 | 43.24 | 42.47 | 42.51 | 1,128,083 | -0.34(-0.79%) |
Jul 17, 2024 | 42.22 | 42.97 | 42.22 | 42.85 | 1,624,910 | +0.58(+1.37%) |
Jul 16, 2024 | 41.75 | 42.31 | 41.70 | 42.27 | 1,034,319 | +0.64(+1.54%) |
Jul 15, 2024 | 41.63 | 41.81 | 41.50 | 41.63 | 887,253 | +0.10(+0.24%) |
Jul 12, 2024 | 41.44 | 41.73 | 41.32 | 41.53 | 790,237 | +0.27(+0.65%) |
Jul 11, 2024 | 40.84 | 41.36 | 40.84 | 41.26 | 1,208,479 | +0.66(+1.63%) |
Jul 10, 2024 | 40.35 | 40.62 | 40.23 | 40.60 | 774,443 | +0.37(+0.92%) |
Jul 09, 2024 | 40.04 | 40.42 | 39.93 | 40.23 | 876,010 | +0.12(+0.30%) |
Jul 08, 2024 | 40.04 | 40.19 | 39.93 | 40.11 | 642,597 | +0.16(+0.40%) |
Jul 05, 2024 | 40.05 | 40.08 | 39.82 | 39.95 | 922,480 | -0.10(-0.25%) |
Jul 03, 2024 | 40.18 | 40.38 | 40.03 | 40.05 | 520,904 | -0.10(-0.25%) |
Jul 02, 2024 | 39.98 | 40.15 | 39.91 | 40.15 | 780,152 | +0.14(+0.35%) |
Jul 01, 2024 | 40.30 | 40.48 | 39.94 | 40.01 | 861,377 | -0.22(-0.55%) |
Jun 28, 2024 | 40.01 | 40.25 | 39.99 | 40.23 | 1,038,976 | +0.34(+0.85%) |
Jun 27, 2024 | 39.82 | 39.92 | 39.66 | 39.89 | 605,754 | -0.06(-0.15%) |
Jun 26, 2024 | 39.93 | 39.99 | 39.78 | 39.95 | 601,472 | -0.16(-0.40%) |
Jun 25, 2024 | 40.56 | 40.56 | 40.01 | 40.11 | 962,084 | -0.48(-1.18%) |
Jun 24, 2024 | 40.16 | 40.73 | 40.09 | 40.59 | 943,828 | +0.52(+1.30%) |
Jun 21, 2024 | 40.15 | 40.15 | 39.92 | 40.07 | 737,582 | -0.00(-0.01%) |
Jun 20, 2024 | 39.88 | 40.13 | 39.78 | 40.07 | 804,063 | +0.13(+0.32%) |
Jun 18, 2024 | 39.73 | 40.00 | 39.73 | 39.94 | 734,994 | +0.20(+0.50%) |
Jun 17, 2024 | 39.56 | 39.85 | 39.40 | 39.75 | 971,968 | +0.08(+0.20%) |
Jun 14, 2024 | 39.55 | 39.78 | 39.39 | 39.67 | 629,500 | -0.10(-0.25%) |
Jun 13, 2024 | 39.76 | 39.84 | 39.50 | 39.77 | 825,289 | -0.05(-0.12%) |
Jun 12, 2024 | 40.27 | 40.38 | 39.71 | 39.82 | 1,102,038 | +0.12(+0.30%) |
Jun 11, 2024 | 39.69 | 39.79 | 39.47 | 39.70 | 774,178 | -0.19(-0.47%) |
Jun 10, 2024 | 39.77 | 40.02 | 39.51 | 39.89 | 761,885 | -0.05(-0.12%) |
Jun 07, 2024 | 39.80 | 40.11 | 39.70 | 39.93 | 573,750 | -0.13(-0.32%) |
Jun 06, 2024 | 40.04 | 40.26 | 39.91 | 40.06 | 659,028 | -0.09(-0.22%) |
Jun 05, 2024 | 40.25 | 40.25 | 39.90 | 40.15 | 775,019 | -0.05(-0.12%) |
Jun 04, 2024 | 39.99 | 40.32 | 39.94 | 40.20 | 772,452 | -0.01(-0.02%) |
Jun 03, 2024 | 40.43 | 40.43 | 39.94 | 40.21 | 980,877 | -0.18(-0.44%) |
May 31, 2024 | 39.67 | 40.40 | 39.56 | 40.39 | 961,671 | +0.86(+2.17%) |
May 30, 2024 | 39.26 | 39.53 | 39.12 | 39.53 | 1,059,122 | +0.47(+1.21%) |
May 29, 2024 | 39.16 | 39.16 | 38.91 | 39.06 | 960,038 | -0.46(-1.17%) |
May 28, 2024 | 39.91 | 40.05 | 39.45 | 39.52 | 769,423 | -0.34(-0.84%) |
May 24, 2024 | 39.86 | 39.96 | 39.74 | 39.86 | 1,605,806 | +0.16(+0.40%) |
May 23, 2024 | 40.40 | 40.40 | 39.66 | 39.70 | 1,105,168 | -0.71(-1.76%) |
May 22, 2024 | 40.61 | 40.69 | 40.31 | 40.41 | 496,985 | -0.37(-0.90%) |
May 21, 2024 | 40.69 | 40.81 | 40.63 | 40.77 | 860,541 | +0.07(+0.17%) |
May 20, 2024 | 40.96 | 40.97 | 40.66 | 40.71 | 767,036 | -0.22(-0.53%) |
May 17, 2024 | 40.86 | 40.94 | 40.77 | 40.92 | 976,847 | +0.04(+0.10%) |
May 16, 2024 | 40.88 | 41.02 | 40.79 | 40.88 | 896,993 | -0.02(-0.05%) |
May 15, 2024 | 40.98 | 41.08 | 40.81 | 40.90 | 880,763 | +0.25(+0.61%) |
May 14, 2024 | 40.63 | 40.77 | 40.50 | 40.66 | 974,104 | +0.19(+0.46%) |
May 13, 2024 | 40.46 | 40.68 | 40.40 | 40.47 | 917,617 | +0.16(+0.39%) |
May 10, 2024 | 40.37 | 40.42 | 40.22 | 40.31 | 701,215 | +0.02(+0.05%) |
May 09, 2024 | 39.95 | 40.29 | 39.88 | 40.29 | 1,077,196 | +0.35(+0.87%) |
May 08, 2024 | 39.73 | 39.98 | 39.65 | 39.94 | 650,494 | +0.05(+0.12%) |
May 07, 2024 | 39.92 | 40.04 | 39.82 | 39.90 | 1,036,072 | +0.18(+0.45%) |
May 06, 2024 | 39.73 | 39.83 | 39.56 | 39.72 | 708,290 | +0.20(+0.50%) |
May 03, 2024 | 39.61 | 39.79 | 39.36 | 39.52 | 1,724,200 | +0.24(+0.60%) |
May 02, 2024 | 39.31 | 39.38 | 39.01 | 39.28 | 1,376,771 | +0.28(+0.71%) |