Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.67 | 43.10 | 42.67 | 42.98 | 795,037 | +0.51(+1.20%) |
Jul 25, 2024 | 42.29 | 42.87 | 42.29 | 42.47 | 964,242 | +0.27(+0.64%) |
Jul 24, 2024 | 42.26 | 42.47 | 42.15 | 42.20 | 778,736 | -0.10(-0.24%) |
Jul 23, 2024 | 42.41 | 42.44 | 42.24 | 42.30 | 1,295,758 | -0.16(-0.38%) |
Jul 22, 2024 | 42.41 | 42.49 | 42.11 | 42.46 | 612,768 | +0.22(+0.52%) |
Jul 19, 2024 | 42.64 | 42.64 | 42.19 | 42.24 | 900,166 | -0.34(-0.80%) |
Jul 18, 2024 | 42.77 | 43.14 | 42.57 | 42.58 | 779,566 | -0.28(-0.65%) |
Jul 17, 2024 | 42.49 | 43.05 | 42.49 | 42.86 | 824,871 | +0.29(+0.68%) |
Jul 16, 2024 | 41.93 | 42.57 | 41.91 | 42.57 | 869,601 | +0.72(+1.72%) |
Jul 15, 2024 | 41.79 | 42.02 | 41.76 | 41.85 | 685,549 | +0.08(+0.19%) |
Jul 12, 2024 | 41.60 | 41.96 | 41.60 | 41.77 | 861,029 | +0.38(+0.92%) |
Jul 11, 2024 | 41.02 | 41.52 | 41.02 | 41.39 | 782,628 | +0.55(+1.35%) |
Jul 10, 2024 | 40.57 | 40.87 | 40.54 | 40.84 | 682,144 | +0.39(+0.96%) |
Jul 09, 2024 | 40.53 | 40.64 | 40.39 | 40.45 | 887,835 | -0.09(-0.22%) |
Jul 08, 2024 | 40.66 | 40.77 | 40.52 | 40.54 | 487,384 | -0.02(-0.05%) |
Jul 05, 2024 | 40.59 | 40.62 | 40.38 | 40.56 | 459,704 | -0.01(-0.02%) |
Jul 03, 2024 | 40.66 | 40.80 | 40.57 | 40.57 | 425,230 | -0.13(-0.32%) |
Jul 02, 2024 | 40.50 | 40.70 | 40.47 | 40.70 | 788,698 | +0.14(+0.35%) |
Jul 01, 2024 | 40.92 | 41.05 | 40.47 | 40.56 | 763,721 | -0.19(-0.47%) |
Jun 28, 2024 | 40.81 | 40.97 | 40.62 | 40.75 | 890,352 | -0.03(-0.07%) |
Jun 27, 2024 | 40.79 | 40.84 | 40.63 | 40.78 | 626,707 | +0.06(+0.15%) |
Jun 26, 2024 | 40.76 | 40.79 | 40.60 | 40.72 | 642,069 | -0.18(-0.44%) |
Jun 25, 2024 | 41.28 | 41.28 | 40.81 | 40.90 | 742,251 | -0.39(-0.94%) |
Jun 24, 2024 | 41.05 | 41.51 | 41.03 | 41.29 | 684,300 | +0.35(+0.85%) |
Jun 21, 2024 | 40.95 | 41.07 | 40.88 | 40.94 | 669,966 | +0.02(+0.05%) |
Jun 20, 2024 | 40.81 | 41.06 | 40.75 | 40.92 | 842,543 | +0.06(+0.15%) |
Jun 18, 2024 | 40.73 | 40.93 | 40.71 | 40.86 | 779,848 | +0.11(+0.27%) |
Jun 17, 2024 | 40.49 | 40.83 | 40.38 | 40.75 | 664,314 | +0.20(+0.49%) |
Jun 14, 2024 | 40.54 | 40.60 | 40.30 | 40.55 | 755,765 | -0.21(-0.51%) |
Jun 13, 2024 | 40.84 | 40.84 | 40.52 | 40.76 | 1,014,019 | -0.12(-0.29%) |
Jun 12, 2024 | 41.31 | 41.36 | 40.84 | 40.88 | 956,272 | -0.02(-0.05%) |
Jun 11, 2024 | 40.89 | 40.94 | 40.67 | 40.90 | 1,098,518 | -0.12(-0.29%) |
Jun 10, 2024 | 41.01 | 41.08 | 40.84 | 41.02 | 921,126 | -0.06(-0.14%) |
Jun 07, 2024 | 41.09 | 41.36 | 41.03 | 41.08 | 1,065,374 | -0.15(-0.36%) |
Jun 06, 2024 | 41.26 | 41.45 | 41.18 | 41.23 | 969,785 | -0.08(-0.19%) |
Jun 05, 2024 | 41.40 | 41.40 | 41.13 | 41.31 | 785,702 | -0.03(-0.07%) |
Jun 04, 2024 | 41.24 | 41.46 | 41.19 | 41.34 | 603,617 | +0.02(+0.05%) |
Jun 03, 2024 | 41.55 | 41.56 | 41.16 | 41.32 | 872,457 | -0.18(-0.43%) |
May 31, 2024 | 40.84 | 41.52 | 40.84 | 41.49 | 676,752 | +0.74(+1.83%) |
May 30, 2024 | 40.55 | 40.78 | 40.50 | 40.75 | 903,966 | +0.31(+0.76%) |
May 29, 2024 | 40.70 | 40.72 | 40.44 | 40.44 | 883,015 | -0.52(-1.26%) |
May 28, 2024 | 41.36 | 41.36 | 40.87 | 40.96 | 823,313 | -0.38(-0.91%) |
May 24, 2024 | 41.43 | 41.50 | 41.31 | 41.34 | 840,029 | +0.04(+0.10%) |
May 23, 2024 | 41.90 | 41.90 | 41.28 | 41.30 | 995,829 | -0.63(-1.49%) |
May 22, 2024 | 41.93 | 42.07 | 41.84 | 41.92 | 722,916 | -0.10(-0.24%) |
May 21, 2024 | 42.02 | 42.11 | 41.92 | 42.02 | 598,907 | -0.01(-0.02%) |
May 20, 2024 | 42.13 | 42.19 | 42.02 | 42.03 | 611,743 | -0.11(-0.26%) |
May 17, 2024 | 42.18 | 42.18 | 42.00 | 42.14 | 643,402 | +0.02(+0.05%) |
May 16, 2024 | 42.06 | 42.21 | 42.01 | 42.12 | 827,105 | +0.05(+0.12%) |
May 15, 2024 | 42.06 | 42.13 | 42.01 | 42.07 | 785,773 | +0.21(+0.50%) |
May 14, 2024 | 41.96 | 42.07 | 41.74 | 41.86 | 861,724 | +0.04(+0.09%) |
May 13, 2024 | 41.91 | 42.09 | 41.82 | 41.82 | 711,120 | +0.05(+0.12%) |
May 10, 2024 | 41.73 | 41.82 | 41.70 | 41.77 | 985,587 | +0.10(+0.24%) |
May 09, 2024 | 41.37 | 41.70 | 41.36 | 41.67 | 1,027,228 | +0.33(+0.79%) |
May 08, 2024 | 41.18 | 41.38 | 41.16 | 41.35 | 788,369 | +0.11(+0.26%) |
May 07, 2024 | 41.17 | 41.32 | 41.17 | 41.24 | 1,179,642 | +0.22(+0.53%) |
May 06, 2024 | 41.03 | 41.11 | 40.88 | 41.02 | 983,542 | +0.15(+0.36%) |
May 03, 2024 | 40.94 | 41.04 | 40.69 | 40.87 | 1,096,536 | +0.17(+0.41%) |
May 02, 2024 | 40.73 | 40.80 | 40.51 | 40.70 | 1,186,796 | +0.21(+0.51%) |