Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 40.64 | 40.76 | 40.45 | 40.70 | 491,058 | +0.03(+0.07%) |
Jul 19, 2024 | 40.78 | 40.90 | 40.63 | 40.67 | 245,791 | -0.36(-0.88%) |
Jul 18, 2024 | 41.47 | 41.51 | 40.96 | 41.03 | 385,370 | -0.45(-1.08%) |
Jul 17, 2024 | 41.29 | 41.61 | 41.29 | 41.48 | 317,078 | +0.17(+0.41%) |
Jul 16, 2024 | 40.86 | 41.32 | 40.73 | 41.31 | 282,692 | +0.17(+0.41%) |
Jul 15, 2024 | 41.22 | 41.32 | 40.93 | 41.14 | 217,491 | -0.09(-0.22%) |
Jul 12, 2024 | 41.18 | 41.37 | 41.09 | 41.23 | 186,542 | +0.20(+0.49%) |
Jul 11, 2024 | 40.89 | 41.05 | 40.74 | 41.03 | 358,466 | +0.42(+1.03%) |
Jul 10, 2024 | 40.34 | 40.62 | 40.31 | 40.61 | 250,815 | +0.34(+0.84%) |
Jul 09, 2024 | 40.31 | 40.48 | 40.22 | 40.27 | 398,596 | -0.19(-0.47%) |
Jul 08, 2024 | 40.55 | 40.64 | 40.33 | 40.46 | 324,047 | -0.26(-0.64%) |
Jul 05, 2024 | 41.00 | 41.00 | 40.52 | 40.72 | 203,363 | +0.00(+0.00%) |
Jul 03, 2024 | 40.49 | 40.89 | 40.49 | 40.72 | 231,112 | +0.52(+1.29%) |
Jul 02, 2024 | 40.16 | 40.35 | 40.02 | 40.20 | 376,826 | +0.01(+0.02%) |
Jul 01, 2024 | 40.39 | 40.59 | 40.17 | 40.19 | 289,389 | +0.05(+0.12%) |
Jun 28, 2024 | 40.33 | 40.49 | 39.98 | 40.14 | 573,460 | -0.02(-0.05%) |
Jun 27, 2024 | 40.32 | 40.32 | 40.04 | 40.16 | 395,880 | +0.02(+0.05%) |
Jun 26, 2024 | 40.04 | 40.19 | 39.99 | 40.14 | 352,758 | -0.11(-0.27%) |
Jun 25, 2024 | 40.40 | 40.40 | 40.15 | 40.25 | 509,899 | -0.27(-0.67%) |
Jun 24, 2024 | 40.04 | 40.58 | 40.04 | 40.52 | 412,878 | +0.57(+1.43%) |
Jun 21, 2024 | 39.99 | 40.06 | 39.87 | 39.95 | 328,544 | -0.17(-0.42%) |
Jun 20, 2024 | 39.84 | 40.21 | 39.77 | 40.12 | 462,230 | +0.45(+1.12%) |
Jun 18, 2024 | 39.44 | 39.76 | 39.44 | 39.67 | 319,525 | +0.20(+0.50%) |
Jun 17, 2024 | 39.28 | 39.53 | 39.12 | 39.47 | 700,485 | -0.03(-0.08%) |
Jun 14, 2024 | 39.56 | 39.57 | 39.27 | 39.50 | 383,107 | -0.25(-0.62%) |
Jun 13, 2024 | 40.07 | 40.12 | 39.60 | 39.75 | 693,734 | -0.42(-1.03%) |
Jun 12, 2024 | 40.78 | 40.78 | 40.03 | 40.17 | 523,103 | -0.05(-0.12%) |
Jun 11, 2024 | 40.30 | 40.30 | 39.92 | 40.22 | 390,252 | -0.48(-1.19%) |
Jun 10, 2024 | 40.43 | 40.74 | 40.38 | 40.70 | 329,312 | +0.28(+0.69%) |
Jun 07, 2024 | 40.79 | 40.88 | 40.39 | 40.42 | 504,194 | -0.79(-1.92%) |
Jun 06, 2024 | 40.82 | 41.22 | 40.76 | 41.22 | 415,107 | +0.39(+0.94%) |
Jun 05, 2024 | 40.90 | 40.92 | 40.62 | 40.83 | 392,775 | -0.03(-0.07%) |
Jun 04, 2024 | 41.12 | 41.12 | 40.64 | 40.86 | 513,487 | -0.77(-1.85%) |
Jun 03, 2024 | 42.08 | 42.09 | 41.40 | 41.63 | 757,919 | -0.46(-1.10%) |
May 31, 2024 | 41.73 | 42.12 | 41.61 | 42.10 | 429,640 | +0.53(+1.29%) |
May 30, 2024 | 41.34 | 41.66 | 41.34 | 41.56 | 495,181 | +0.14(+0.33%) |
May 29, 2024 | 41.88 | 41.88 | 41.37 | 41.42 | 1,083,557 | -0.73(-1.74%) |
May 28, 2024 | 42.10 | 42.28 | 42.00 | 42.16 | 2,541,276 | +0.23(+0.54%) |
May 24, 2024 | 41.96 | 42.10 | 41.87 | 41.93 | 474,645 | +0.19(+0.45%) |
May 23, 2024 | 42.37 | 42.42 | 41.67 | 41.74 | 794,681 | -0.49(-1.17%) |
May 22, 2024 | 42.67 | 42.67 | 42.10 | 42.23 | 1,652,261 | -0.69(-1.61%) |
May 21, 2024 | 43.02 | 43.08 | 42.85 | 42.93 | 816,123 | -0.07(-0.16%) |
May 20, 2024 | 42.90 | 43.08 | 42.78 | 43.00 | 759,596 | +0.08(+0.18%) |
May 17, 2024 | 42.69 | 42.92 | 42.47 | 42.92 | 823,944 | +0.52(+1.24%) |
May 16, 2024 | 42.37 | 42.54 | 42.26 | 42.39 | 891,237 | +0.01(+0.02%) |
May 15, 2024 | 42.52 | 42.52 | 41.97 | 42.38 | 995,287 | +0.04(+0.09%) |
May 14, 2024 | 42.31 | 42.46 | 42.22 | 42.34 | 625,868 | +0.16(+0.38%) |
May 13, 2024 | 42.33 | 42.50 | 42.11 | 42.18 | 792,296 | -0.05(-0.12%) |
May 10, 2024 | 42.47 | 42.56 | 42.20 | 42.23 | 1,044,262 | +0.00(+0.00%) |
May 09, 2024 | 41.71 | 42.24 | 41.71 | 42.23 | 4,700,074 | +0.58(+1.40%) |
May 08, 2024 | 41.53 | 41.74 | 41.45 | 41.65 | 231,241 | -0.17(-0.40%) |
May 07, 2024 | 41.71 | 41.90 | 41.71 | 41.82 | 256,732 | +0.18(+0.43%) |
May 06, 2024 | 41.67 | 41.72 | 41.54 | 41.64 | 317,389 | +0.29(+0.69%) |
May 03, 2024 | 41.37 | 41.45 | 41.10 | 41.35 | 271,779 | +0.26(+0.63%) |
May 02, 2024 | 40.92 | 41.23 | 40.77 | 41.10 | 315,889 | +0.37(+0.90%) |