Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.27 | 43.36 | 42.80 | 42.85 | 47,219,976 | -0.44(-1.02%) |
Jul 18, 2024 | 43.67 | 44.10 | 43.19 | 43.29 | 58,726,256 | -0.53(-1.21%) |
Jul 17, 2024 | 43.44 | 43.90 | 43.37 | 43.82 | 54,753,264 | +0.33(+0.76%) |
Jul 16, 2024 | 43.03 | 43.51 | 42.95 | 43.49 | 52,454,104 | +0.49(+1.14%) |
Jul 15, 2024 | 42.53 | 43.04 | 42.50 | 43.00 | 46,549,212 | +0.62(+1.46%) |
Jul 12, 2024 | 42.19 | 42.56 | 42.08 | 42.38 | 39,041,228 | +0.14(+0.33%) |
Jul 11, 2024 | 41.95 | 42.31 | 41.81 | 42.24 | 45,832,884 | +0.33(+0.79%) |
Jul 10, 2024 | 41.55 | 41.92 | 41.53 | 41.91 | 28,444,320 | +0.16(+0.38%) |
Jul 09, 2024 | 41.47 | 42.02 | 41.42 | 41.75 | 33,142,144 | +0.32(+0.77%) |
Jul 08, 2024 | 41.60 | 41.85 | 41.38 | 41.43 | 27,777,264 | -0.11(-0.26%) |
Jul 05, 2024 | 41.64 | 41.64 | 41.30 | 41.54 | 21,421,182 | -0.01(-0.02%) |
Jul 03, 2024 | 41.72 | 41.76 | 41.53 | 41.55 | 21,113,762 | -0.13(-0.31%) |
Jul 02, 2024 | 41.12 | 41.68 | 41.10 | 41.68 | 27,209,820 | +0.48(+1.17%) |
Jul 01, 2024 | 41.28 | 41.55 | 41.03 | 41.20 | 36,129,628 | +0.09(+0.22%) |
Jun 28, 2024 | 41.06 | 41.37 | 40.94 | 41.11 | 44,320,140 | +0.14(+0.34%) |
Jun 27, 2024 | 40.90 | 41.02 | 40.72 | 40.97 | 25,461,328 | -0.05(-0.12%) |
Jun 26, 2024 | 41.09 | 41.11 | 40.82 | 41.02 | 37,973,412 | -0.26(-0.63%) |
Jun 25, 2024 | 41.51 | 41.64 | 41.16 | 41.28 | 32,851,788 | -0.31(-0.75%) |
Jun 24, 2024 | 41.34 | 41.84 | 41.23 | 41.59 | 45,848,664 | +0.42(+1.03%) |
Jun 21, 2024 | 41.23 | 41.27 | 40.93 | 41.17 | 43,102,780 | -0.16(-0.39%) |
Jun 20, 2024 | 41.02 | 41.43 | 40.97 | 41.33 | 43,037,796 | +0.22(+0.53%) |
Jun 18, 2024 | 40.80 | 41.11 | 40.76 | 41.11 | 39,255,100 | +0.26(+0.63%) |
Jun 17, 2024 | 40.39 | 40.86 | 40.32 | 40.85 | 36,195,596 | +0.36(+0.89%) |
Jun 14, 2024 | 40.34 | 40.57 | 40.21 | 40.49 | 29,198,178 | -0.13(-0.32%) |
Jun 13, 2024 | 40.65 | 40.66 | 40.34 | 40.62 | 39,652,108 | -0.03(-0.07%) |
Jun 12, 2024 | 41.11 | 41.16 | 40.59 | 40.65 | 46,643,344 | -0.04(-0.10%) |
Jun 11, 2024 | 40.96 | 40.98 | 40.49 | 40.69 | 54,788,356 | -0.47(-1.14%) |
Jun 10, 2024 | 41.14 | 41.21 | 40.89 | 41.16 | 31,742,954 | -0.16(-0.39%) |
Jun 07, 2024 | 41.14 | 41.55 | 41.06 | 41.32 | 42,490,828 | +0.19(+0.46%) |
Jun 06, 2024 | 41.22 | 41.34 | 40.97 | 41.13 | 39,192,212 | -0.02(-0.05%) |
Jun 05, 2024 | 41.16 | 41.20 | 40.85 | 41.15 | 23,940,840 | +0.12(+0.29%) |
Jun 04, 2024 | 41.00 | 41.34 | 40.84 | 41.03 | 27,694,480 | -0.19(-0.46%) |
Jun 03, 2024 | 41.47 | 41.51 | 40.85 | 41.22 | 38,164,524 | -0.26(-0.62%) |
May 31, 2024 | 40.96 | 41.52 | 40.84 | 41.48 | 38,817,112 | +0.60(+1.46%) |
May 30, 2024 | 40.70 | 40.97 | 40.60 | 40.88 | 32,943,806 | +0.22(+0.54%) |
May 29, 2024 | 40.66 | 40.79 | 40.53 | 40.66 | 40,779,960 | -0.33(-0.80%) |
May 28, 2024 | 41.36 | 41.36 | 40.84 | 40.99 | 31,124,052 | -0.46(-1.11%) |
May 24, 2024 | 41.28 | 41.46 | 41.28 | 41.45 | 23,590,712 | +0.25(+0.60%) |
May 23, 2024 | 41.73 | 41.77 | 41.04 | 41.20 | 51,967,580 | -0.58(-1.38%) |
May 22, 2024 | 41.92 | 42.10 | 41.68 | 41.77 | 39,110,440 | -0.24(-0.57%) |
May 21, 2024 | 41.82 | 42.05 | 41.80 | 42.01 | 33,540,232 | +0.27(+0.64%) |
May 20, 2024 | 42.23 | 42.29 | 41.72 | 41.74 | 35,855,512 | -0.58(-1.36%) |
May 17, 2024 | 42.08 | 42.32 | 42.03 | 42.32 | 29,931,224 | +0.31(+0.74%) |
May 16, 2024 | 42.05 | 42.21 | 41.99 | 42.01 | 36,143,208 | +0.00(+0.00%) |
May 15, 2024 | 41.80 | 42.05 | 41.79 | 42.01 | 36,278,932 | +0.31(+0.74%) |
May 14, 2024 | 41.66 | 41.73 | 41.50 | 41.70 | 30,763,532 | +0.21(+0.50%) |
May 13, 2024 | 41.78 | 41.85 | 41.50 | 41.50 | 29,682,986 | -0.17(-0.41%) |
May 10, 2024 | 41.66 | 41.74 | 41.61 | 41.66 | 34,442,700 | +0.16(+0.38%) |
May 09, 2024 | 41.10 | 41.51 | 41.09 | 41.51 | 31,961,414 | +0.31(+0.75%) |
May 08, 2024 | 41.01 | 41.27 | 40.89 | 41.20 | 28,503,182 | +0.15(+0.36%) |
May 07, 2024 | 41.01 | 41.13 | 40.94 | 41.05 | 42,769,288 | +0.14(+0.34%) |
May 06, 2024 | 40.70 | 40.91 | 40.61 | 40.91 | 42,499,024 | +0.52(+1.28%) |
May 03, 2024 | 40.54 | 40.63 | 40.20 | 40.39 | 45,190,876 | +0.09(+0.22%) |
May 02, 2024 | 40.48 | 40.52 | 40.01 | 40.30 | 37,786,968 | +0.10(+0.25%) |