Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.04 | 42.14 | 41.68 | 41.73 | 1,112,276 | -0.31(-0.74%) |
Jul 18, 2024 | 42.19 | 43.09 | 41.97 | 42.04 | 2,842,574 | -0.26(-0.61%) |
Jul 17, 2024 | 42.93 | 43.10 | 42.26 | 42.30 | 2,642,344 | -0.89(-2.06%) |
Jul 16, 2024 | 43.03 | 43.53 | 42.95 | 43.19 | 2,006,489 | +0.28(+0.65%) |
Jul 15, 2024 | 42.66 | 43.35 | 42.52 | 42.91 | 2,044,191 | +0.52(+1.23%) |
Jul 12, 2024 | 42.14 | 42.55 | 42.01 | 42.39 | 2,318,387 | +0.35(+0.83%) |
Jul 11, 2024 | 41.83 | 42.07 | 41.60 | 42.04 | 7,207,920 | +0.41(+0.98%) |
Jul 10, 2024 | 40.90 | 41.65 | 40.90 | 41.63 | 1,346,624 | +0.83(+2.03%) |
Jul 09, 2024 | 40.38 | 41.17 | 40.20 | 40.80 | 2,946,549 | +0.42(+1.04%) |
Jul 08, 2024 | 40.39 | 40.65 | 40.08 | 40.38 | 2,404,320 | -0.04(-0.10%) |
Jul 05, 2024 | 40.92 | 41.03 | 40.34 | 40.42 | 2,427,132 | -0.64(-1.56%) |
Jul 03, 2024 | 41.42 | 41.54 | 40.97 | 41.06 | 739,951 | -0.31(-0.75%) |
Jul 02, 2024 | 40.74 | 41.52 | 40.74 | 41.37 | 5,219,133 | +0.55(+1.35%) |
Jul 01, 2024 | 41.07 | 41.33 | 40.70 | 40.82 | 1,407,199 | -0.04(-0.10%) |
Jun 28, 2024 | 40.77 | 41.23 | 40.55 | 40.86 | 4,321,321 | +0.35(+0.86%) |
Jun 27, 2024 | 40.41 | 40.61 | 40.20 | 40.51 | 1,560,830 | -0.06(-0.15%) |
Jun 26, 2024 | 40.98 | 41.05 | 40.27 | 40.57 | 2,147,090 | -0.73(-1.77%) |
Jun 25, 2024 | 41.37 | 41.71 | 41.07 | 41.30 | 1,472,060 | -0.13(-0.31%) |
Jun 24, 2024 | 41.28 | 41.95 | 41.03 | 41.43 | 2,310,069 | +0.31(+0.75%) |
Jun 21, 2024 | 41.00 | 41.30 | 40.68 | 41.12 | 6,177,077 | +0.07(+0.17%) |
Jun 20, 2024 | 39.98 | 41.07 | 39.98 | 41.05 | 2,428,064 | +1.02(+2.55%) |
Jun 18, 2024 | 39.78 | 40.18 | 39.66 | 40.03 | 3,549,190 | +0.00(+0.00%) |
Jun 17, 2024 | 39.58 | 40.09 | 39.24 | 40.03 | 1,954,383 | +0.35(+0.88%) |
Jun 14, 2024 | 39.78 | 39.99 | 39.37 | 39.68 | 2,301,563 | -0.63(-1.56%) |
Jun 13, 2024 | 41.03 | 41.28 | 40.17 | 40.31 | 2,165,199 | -0.83(-2.02%) |
Jun 12, 2024 | 41.07 | 41.46 | 40.87 | 41.14 | 3,780,267 | +0.58(+1.43%) |
Jun 11, 2024 | 40.52 | 40.65 | 40.09 | 40.56 | 3,166,927 | -0.08(-0.20%) |
Jun 10, 2024 | 39.88 | 40.68 | 39.71 | 40.64 | 3,808,846 | +0.48(+1.20%) |
Jun 07, 2024 | 40.09 | 40.44 | 40.06 | 40.16 | 2,160,080 | -0.14(-0.35%) |
Jun 06, 2024 | 40.30 | 40.52 | 40.05 | 40.30 | 2,539,795 | +0.10(+0.25%) |
Jun 05, 2024 | 40.31 | 40.64 | 40.03 | 40.20 | 2,961,461 | +0.02(+0.05%) |
Jun 04, 2024 | 40.67 | 41.16 | 40.15 | 40.18 | 2,577,083 | -0.93(-2.26%) |
Jun 03, 2024 | 41.35 | 41.45 | 40.55 | 41.11 | 2,293,960 | -0.14(-0.34%) |
May 31, 2024 | 41.30 | 41.40 | 40.45 | 41.25 | 4,852,209 | -0.01(-0.02%) |
May 30, 2024 | 40.61 | 41.27 | 40.42 | 41.26 | 2,842,777 | +0.77(+1.89%) |
May 29, 2024 | 39.79 | 40.62 | 39.64 | 40.49 | 3,755,556 | +0.31(+0.77%) |
May 28, 2024 | 40.74 | 40.82 | 40.06 | 40.19 | 2,083,151 | -0.57(-1.39%) |
May 24, 2024 | 40.40 | 41.03 | 40.24 | 40.75 | 2,754,773 | +0.56(+1.39%) |
May 23, 2024 | 40.55 | 40.70 | 39.99 | 40.20 | 2,720,433 | -0.22(-0.54%) |
May 22, 2024 | 40.55 | 40.95 | 40.14 | 40.41 | 2,585,047 | -0.09(-0.22%) |
May 21, 2024 | 40.07 | 40.55 | 40.02 | 40.50 | 2,567,393 | +0.34(+0.84%) |
May 20, 2024 | 40.49 | 40.61 | 40.07 | 40.17 | 1,969,885 | -0.33(-0.81%) |
May 17, 2024 | 40.15 | 40.52 | 39.84 | 40.49 | 2,072,817 | +0.49(+1.22%) |
May 16, 2024 | 40.27 | 40.47 | 39.99 | 40.01 | 3,017,033 | -0.24(-0.59%) |
May 15, 2024 | 40.17 | 40.41 | 39.95 | 40.25 | 2,412,315 | +0.25(+0.62%) |
May 14, 2024 | 40.22 | 40.50 | 39.87 | 40.00 | 2,498,161 | -0.08(-0.20%) |
May 13, 2024 | 39.77 | 40.16 | 39.60 | 40.08 | 2,879,056 | +0.47(+1.18%) |
May 10, 2024 | 39.51 | 39.67 | 39.10 | 39.61 | 2,250,920 | +0.20(+0.50%) |
May 09, 2024 | 39.22 | 39.71 | 39.20 | 39.41 | 2,272,789 | +0.21(+0.53%) |
May 08, 2024 | 38.89 | 39.38 | 38.67 | 39.20 | 2,695,838 | +0.00(+0.00%) |
May 07, 2024 | 39.15 | 39.58 | 39.06 | 39.20 | 3,940,839 | +0.27(+0.69%) |
May 06, 2024 | 38.55 | 39.28 | 38.48 | 38.93 | 2,689,945 | +0.62(+1.61%) |
May 03, 2024 | 38.42 | 38.51 | 38.04 | 38.32 | 2,672,894 | +0.29(+0.76%) |
May 02, 2024 | 38.79 | 38.88 | 37.75 | 38.03 | 3,476,696 | -0.36(-0.93%) |