Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 42.06 | 42.13 | 41.91 | 42.13 | 21,914 | +0.17(+0.41%) |
Jul 26, 2024 | 41.92 | 42.11 | 41.79 | 41.96 | 9,127 | +0.15(+0.35%) |
Jul 25, 2024 | 42.12 | 42.72 | 41.81 | 41.81 | 14,134 | -0.11(-0.26%) |
Jul 24, 2024 | 43.63 | 43.63 | 41.82 | 41.92 | 11,787 | -0.71(-1.67%) |
Jul 23, 2024 | 42.71 | 42.76 | 42.63 | 42.63 | 29,563 | -0.32(-0.75%) |
Jul 22, 2024 | 42.83 | 42.95 | 42.78 | 42.95 | 7,998 | -0.03(-0.07%) |
Jul 19, 2024 | 43.17 | 43.17 | 42.95 | 42.98 | 4,679 | -0.49(-1.13%) |
Jul 18, 2024 | 43.97 | 44.01 | 43.41 | 43.47 | 6,333 | -0.13(-0.30%) |
Jul 17, 2024 | 43.65 | 43.88 | 43.56 | 43.60 | 4,401 | -0.35(-0.80%) |
Jul 16, 2024 | 43.82 | 43.99 | 43.80 | 43.95 | 5,081 | -0.06(-0.14%) |
Jul 15, 2024 | 44.16 | 44.16 | 43.99 | 44.01 | 4,355 | +0.16(+0.36%) |
Jul 12, 2024 | 43.88 | 43.94 | 43.71 | 43.85 | 8,390 | +1.01(+2.36%) |
Jul 11, 2024 | 43.03 | 43.08 | 42.84 | 42.84 | 7,062 | +0.47(+1.11%) |
Jul 10, 2024 | 42.26 | 42.37 | 42.16 | 42.37 | 6,058 | +1.02(+2.47%) |
Jul 09, 2024 | 41.35 | 41.55 | 41.18 | 41.35 | 8,511 | +0.13(+0.32%) |
Jul 08, 2024 | 41.49 | 41.49 | 41.22 | 41.22 | 8,838 | +0.07(+0.17%) |
Jul 05, 2024 | 41.47 | 41.58 | 40.87 | 41.15 | 6,688 | +0.29(+0.71%) |
Jul 03, 2024 | 40.73 | 40.93 | 40.70 | 40.86 | 8,208 | +0.85(+2.12%) |
Jul 02, 2024 | 39.93 | 40.04 | 39.80 | 40.01 | 35,127 | +0.48(+1.22%) |
Jul 01, 2024 | 39.75 | 39.85 | 39.47 | 39.53 | 19,614 | -0.23(-0.59%) |
Jun 28, 2024 | 40.01 | 40.01 | 39.69 | 39.77 | 17,723 | +0.22(+0.54%) |
Jun 27, 2024 | 39.75 | 39.75 | 39.46 | 39.55 | 7,978 | +0.81(+2.09%) |
Jun 26, 2024 | 38.84 | 38.88 | 38.72 | 38.74 | 8,873 | +0.07(+0.17%) |
Jun 25, 2024 | 38.69 | 38.76 | 38.56 | 38.67 | 43,395 | -0.02(-0.04%) |
Jun 24, 2024 | 38.88 | 38.93 | 38.69 | 38.69 | 26,214 | -0.02(-0.05%) |
Jun 21, 2024 | 38.74 | 38.83 | 38.69 | 38.71 | 16,389 | +0.04(+0.10%) |
Jun 20, 2024 | 38.83 | 38.83 | 38.67 | 38.67 | 10,961 | -0.04(-0.10%) |
Jun 18, 2024 | 38.70 | 38.77 | 38.60 | 38.71 | 33,157 | +0.41(+1.06%) |
Jun 17, 2024 | 37.95 | 38.30 | 37.95 | 38.30 | 29,813 | +1.02(+2.74%) |
Jun 14, 2024 | 37.11 | 37.29 | 37.08 | 37.28 | 12,900 | -1.32(-3.42%) |
Jun 13, 2024 | 39.88 | 39.88 | 38.38 | 38.60 | 6,996 | -3.77(-8.90%) |
Jun 12, 2024 | 42.34 | 42.45 | 42.12 | 42.37 | 5,649 | +0.80(+1.92%) |
Jun 11, 2024 | 41.41 | 41.66 | 41.41 | 41.57 | 10,835 | -0.72(-1.71%) |
Jun 10, 2024 | 42.52 | 42.52 | 41.99 | 42.29 | 12,301 | +0.17(+0.40%) |
Jun 07, 2024 | 42.31 | 42.43 | 42.05 | 42.12 | 4,293 | -0.38(-0.88%) |
Jun 06, 2024 | 42.38 | 42.55 | 42.28 | 42.50 | 6,614 | +0.09(+0.21%) |
Jun 05, 2024 | 43.41 | 43.41 | 42.19 | 42.41 | 11,273 | +0.64(+1.54%) |
Jun 04, 2024 | 41.72 | 41.85 | 41.59 | 41.77 | 21,558 | -0.38(-0.89%) |
Jun 03, 2024 | 42.12 | 42.23 | 41.96 | 42.14 | 8,879 | +0.56(+1.35%) |
May 31, 2024 | 41.54 | 41.67 | 41.35 | 41.58 | 23,706 | +0.23(+0.56%) |
May 30, 2024 | 41.39 | 41.50 | 41.30 | 41.35 | 7,834 | +0.34(+0.82%) |
May 29, 2024 | 41.16 | 41.16 | 40.99 | 41.01 | 9,511 | -0.86(-2.05%) |
May 28, 2024 | 41.84 | 42.58 | 41.80 | 41.87 | 10,078 | -0.16(-0.38%) |
May 24, 2024 | 41.92 | 42.04 | 41.89 | 42.03 | 20,823 | +0.54(+1.30%) |
May 23, 2024 | 41.91 | 42.03 | 41.48 | 41.49 | 12,816 | -0.14(-0.35%) |
May 22, 2024 | 42.01 | 42.01 | 41.58 | 41.63 | 12,542 | -0.21(-0.49%) |
May 21, 2024 | 41.86 | 41.87 | 41.77 | 41.84 | 13,387 | -0.04(-0.10%) |
May 20, 2024 | 41.96 | 41.96 | 41.83 | 41.88 | 6,089 | -0.33(-0.78%) |
May 17, 2024 | 42.07 | 42.32 | 42.07 | 42.21 | 25,007 | -0.11(-0.26%) |
May 16, 2024 | 42.42 | 42.42 | 42.32 | 42.32 | 5,361 | +0.22(+0.52%) |
May 15, 2024 | 41.84 | 42.20 | 41.84 | 42.10 | 7,895 | -0.19(-0.45%) |
May 14, 2024 | 42.96 | 42.96 | 42.08 | 42.29 | 20,392 | -0.10(-0.24%) |
May 13, 2024 | 42.47 | 42.51 | 42.30 | 42.39 | 7,197 | -0.05(-0.12%) |
May 10, 2024 | 41.18 | 42.51 | 41.18 | 42.44 | 7,942 | -0.28(-0.66%) |
May 09, 2024 | 42.55 | 42.72 | 42.53 | 42.72 | 5,092 | -0.06(-0.14%) |
May 08, 2024 | 42.70 | 42.83 | 42.70 | 42.78 | 7,823 | -0.87(-1.99%) |
May 07, 2024 | 43.80 | 43.80 | 43.13 | 43.65 | 17,365 | +0.97(+2.27%) |
May 06, 2024 | 42.61 | 42.78 | 42.61 | 42.68 | 10,199 | +0.61(+1.45%) |
May 03, 2024 | 42.19 | 42.21 | 42.00 | 42.07 | 6,375 | +0.15(+0.36%) |
May 02, 2024 | 42.14 | 42.14 | 41.24 | 41.92 | 6,618 | +1.09(+2.67%) |