Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 41.55 | 41.59 | 40.47 | 40.59 | 1,013,908 | -1.60(-3.79%) |
Jul 23, 2024 | 42.23 | 42.56 | 42.13 | 42.19 | 331,416 | -0.02(-0.05%) |
Jul 22, 2024 | 42.05 | 42.31 | 41.81 | 42.21 | 579,230 | +0.68(+1.64%) |
Jul 19, 2024 | 41.75 | 42.01 | 41.41 | 41.53 | 295,210 | -0.24(-0.57%) |
Jul 18, 2024 | 42.48 | 42.52 | 41.45 | 41.77 | 1,063,002 | -0.32(-0.76%) |
Jul 17, 2024 | 42.90 | 42.90 | 42.09 | 42.09 | 1,306,446 | -1.54(-3.53%) |
Jul 16, 2024 | 43.77 | 43.85 | 43.33 | 43.63 | 1,139,566 | +0.10(+0.23%) |
Jul 15, 2024 | 43.64 | 43.98 | 43.35 | 43.53 | 390,943 | -0.02(-0.05%) |
Jul 12, 2024 | 43.25 | 43.95 | 43.22 | 43.55 | 449,103 | +0.29(+0.67%) |
Jul 11, 2024 | 44.27 | 44.29 | 43.14 | 43.26 | 839,196 | -0.99(-2.24%) |
Jul 10, 2024 | 44.05 | 44.25 | 43.81 | 44.25 | 448,517 | +0.48(+1.10%) |
Jul 09, 2024 | 43.94 | 44.04 | 43.66 | 43.77 | 921,714 | +0.02(+0.05%) |
Jul 08, 2024 | 43.78 | 43.80 | 43.59 | 43.75 | 510,366 | +0.11(+0.25%) |
Jul 05, 2024 | 43.37 | 43.67 | 43.23 | 43.64 | 499,814 | +0.45(+1.04%) |
Jul 03, 2024 | 42.88 | 43.22 | 42.81 | 43.19 | 237,887 | +0.24(+0.56%) |
Jul 02, 2024 | 42.47 | 42.95 | 42.40 | 42.95 | 685,269 | +0.34(+0.80%) |
Jul 01, 2024 | 42.53 | 42.70 | 42.04 | 42.61 | 800,721 | +0.17(+0.40%) |
Jun 28, 2024 | 42.82 | 43.14 | 42.40 | 42.44 | 363,756 | -0.34(-0.79%) |
Jun 27, 2024 | 42.66 | 42.85 | 42.50 | 42.78 | 415,134 | +0.08(+0.19%) |
Jun 26, 2024 | 42.38 | 42.70 | 42.31 | 42.70 | 434,395 | +0.27(+0.64%) |
Jun 25, 2024 | 42.06 | 42.46 | 41.87 | 42.43 | 529,806 | +0.75(+1.80%) |
Jun 24, 2024 | 42.24 | 42.34 | 41.68 | 41.68 | 405,054 | -0.68(-1.61%) |
Jun 21, 2024 | 42.34 | 42.57 | 42.05 | 42.36 | 447,617 | -0.07(-0.16%) |
Jun 20, 2024 | 43.00 | 43.10 | 42.16 | 42.43 | 595,741 | -0.40(-0.93%) |
Jun 18, 2024 | 42.75 | 42.83 | 42.58 | 42.83 | 558,945 | +0.20(+0.47%) |
Jun 17, 2024 | 42.41 | 42.85 | 42.20 | 42.63 | 537,384 | +0.24(+0.57%) |
Jun 14, 2024 | 42.22 | 42.44 | 42.10 | 42.39 | 305,711 | +0.02(+0.05%) |
Jun 13, 2024 | 42.57 | 42.57 | 42.06 | 42.37 | 642,996 | -0.02(-0.05%) |
Jun 12, 2024 | 42.22 | 42.62 | 42.06 | 42.39 | 492,116 | +0.64(+1.53%) |
Jun 11, 2024 | 41.41 | 41.75 | 41.20 | 41.75 | 358,094 | +0.33(+0.80%) |
Jun 10, 2024 | 41.12 | 41.47 | 40.92 | 41.42 | 441,378 | +0.21(+0.51%) |
Jun 07, 2024 | 41.26 | 41.45 | 41.04 | 41.21 | 419,165 | -0.09(-0.22%) |
Jun 06, 2024 | 41.40 | 41.50 | 41.10 | 41.30 | 506,242 | +0.03(+0.07%) |
Jun 05, 2024 | 40.73 | 41.27 | 40.62 | 41.27 | 612,747 | +0.92(+2.28%) |
Jun 04, 2024 | 40.34 | 40.44 | 40.09 | 40.35 | 262,139 | -0.03(-0.07%) |
Jun 03, 2024 | 40.34 | 40.41 | 39.86 | 40.38 | 433,615 | +0.37(+0.92%) |
May 31, 2024 | 40.12 | 40.16 | 39.25 | 40.01 | 521,051 | +0.08(+0.20%) |
May 30, 2024 | 40.45 | 40.54 | 39.82 | 39.93 | 361,650 | -0.71(-1.75%) |
May 29, 2024 | 40.45 | 40.77 | 40.31 | 40.64 | 416,744 | -0.15(-0.37%) |
May 28, 2024 | 40.51 | 40.79 | 40.40 | 40.79 | 931,385 | +0.48(+1.19%) |
May 24, 2024 | 39.96 | 40.33 | 39.93 | 40.31 | 405,265 | +0.49(+1.23%) |
May 23, 2024 | 40.23 | 40.32 | 39.60 | 39.82 | 544,108 | +0.02(+0.05%) |
May 22, 2024 | 39.95 | 39.95 | 39.52 | 39.80 | 400,953 | -0.08(-0.20%) |
May 21, 2024 | 39.76 | 39.89 | 39.61 | 39.88 | 203,022 | +0.03(+0.08%) |
May 20, 2024 | 39.65 | 39.92 | 39.55 | 39.85 | 279,355 | +0.37(+0.94%) |
May 17, 2024 | 39.59 | 39.65 | 39.30 | 39.48 | 193,052 | -0.08(-0.20%) |
May 16, 2024 | 39.85 | 39.85 | 39.50 | 39.56 | 905,598 | -0.19(-0.48%) |
May 15, 2024 | 39.36 | 39.75 | 39.15 | 39.75 | 583,714 | +0.70(+1.79%) |
May 14, 2024 | 38.77 | 39.15 | 38.75 | 39.05 | 198,394 | +0.19(+0.49%) |
May 13, 2024 | 38.99 | 38.99 | 38.65 | 38.86 | 283,773 | +0.05(+0.13%) |
May 10, 2024 | 39.06 | 39.10 | 38.67 | 38.81 | 269,917 | -0.04(-0.10%) |
May 09, 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 278,538 | +0.11(+0.28%) |
May 08, 2024 | 38.57 | 38.82 | 38.51 | 38.74 | 243,424 | -0.18(-0.46%) |
May 07, 2024 | 39.05 | 39.09 | 38.78 | 38.92 | 437,310 | -0.06(-0.15%) |
May 06, 2024 | 38.51 | 38.99 | 38.43 | 38.98 | 731,909 | +0.70(+1.83%) |
May 03, 2024 | 38.21 | 38.50 | 38.07 | 38.28 | 789,241 | +0.64(+1.70%) |
May 02, 2024 | 37.23 | 37.68 | 37.00 | 37.64 | 531,967 | +0.73(+1.98%) |