Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.25 | 40.51 | 39.81 | 40.26 | 927,943 | +0.07(+0.17%) |
Jul 25, 2024 | 39.85 | 40.58 | 39.74 | 40.19 | 1,574,246 | +0.40(+1.01%) |
Jul 24, 2024 | 40.72 | 40.92 | 39.77 | 39.79 | 1,238,230 | -0.57(-1.41%) |
Jul 23, 2024 | 40.58 | 40.69 | 39.99 | 40.36 | 1,152,156 | -0.47(-1.15%) |
Jul 22, 2024 | 41.38 | 41.66 | 40.78 | 40.83 | 806,363 | -0.83(-1.99%) |
Jul 19, 2024 | 41.91 | 41.98 | 41.16 | 41.66 | 1,022,919 | -0.32(-0.76%) |
Jul 18, 2024 | 41.93 | 42.84 | 41.79 | 41.98 | 1,292,311 | -0.09(-0.21%) |
Jul 17, 2024 | 42.17 | 43.02 | 42.02 | 42.07 | 1,895,136 | +0.19(+0.45%) |
Jul 16, 2024 | 42.18 | 42.48 | 41.72 | 41.88 | 1,748,109 | -0.44(-1.04%) |
Jul 15, 2024 | 41.88 | 42.75 | 41.46 | 42.32 | 1,325,917 | +0.94(+2.27%) |
Jul 12, 2024 | 41.75 | 41.80 | 41.18 | 41.38 | 802,933 | +0.11(+0.27%) |
Jul 11, 2024 | 40.49 | 41.47 | 40.24 | 41.27 | 1,024,381 | +0.98(+2.43%) |
Jul 10, 2024 | 39.75 | 40.30 | 39.65 | 40.29 | 569,706 | +0.50(+1.26%) |
Jul 09, 2024 | 39.89 | 40.47 | 39.68 | 39.79 | 926,699 | -0.44(-1.09%) |
Jul 08, 2024 | 39.95 | 40.34 | 39.91 | 40.23 | 1,023,775 | +0.10(+0.25%) |
Jul 05, 2024 | 41.02 | 41.12 | 39.98 | 40.13 | 904,343 | -1.11(-2.69%) |
Jul 03, 2024 | 41.27 | 41.49 | 40.97 | 41.24 | 485,985 | +0.19(+0.46%) |
Jul 02, 2024 | 41.51 | 41.75 | 40.81 | 41.05 | 1,333,756 | -0.02(-0.05%) |
Jul 01, 2024 | 41.43 | 41.61 | 40.70 | 41.07 | 1,114,820 | -0.17(-0.41%) |
Jun 28, 2024 | 41.76 | 41.90 | 40.91 | 41.24 | 2,903,420 | +0.06(+0.15%) |
Jun 27, 2024 | 41.24 | 41.37 | 40.77 | 41.18 | 1,133,375 | +0.22(+0.54%) |
Jun 26, 2024 | 40.96 | 41.00 | 40.03 | 40.96 | 1,767,929 | -0.01(-0.02%) |
Jun 25, 2024 | 40.93 | 41.02 | 40.29 | 40.97 | 1,260,929 | -0.12(-0.29%) |
Jun 24, 2024 | 39.88 | 41.41 | 39.77 | 41.09 | 1,416,205 | +1.58(+4.00%) |
Jun 21, 2024 | 39.92 | 40.04 | 39.41 | 39.51 | 2,215,791 | -0.20(-0.50%) |
Jun 20, 2024 | 39.00 | 39.87 | 38.69 | 39.71 | 1,593,727 | +0.86(+2.21%) |
Jun 18, 2024 | 39.00 | 39.24 | 38.70 | 38.85 | 1,603,222 | +0.13(+0.34%) |
Jun 17, 2024 | 38.39 | 38.80 | 38.18 | 38.72 | 1,463,009 | +0.42(+1.10%) |
Jun 14, 2024 | 38.90 | 38.90 | 38.11 | 38.30 | 1,398,487 | -0.65(-1.67%) |
Jun 13, 2024 | 40.24 | 40.24 | 38.62 | 38.95 | 1,809,275 | -1.39(-3.45%) |
Jun 12, 2024 | 41.24 | 41.36 | 40.09 | 40.34 | 1,694,345 | -0.31(-0.76%) |
Jun 11, 2024 | 40.25 | 40.66 | 39.94 | 40.65 | 1,010,258 | +0.21(+0.52%) |
Jun 10, 2024 | 39.66 | 40.71 | 39.66 | 40.44 | 1,441,609 | +0.77(+1.94%) |
Jun 07, 2024 | 39.80 | 40.22 | 39.54 | 39.67 | 1,109,730 | -0.35(-0.87%) |
Jun 06, 2024 | 39.78 | 40.11 | 39.69 | 40.02 | 974,802 | +0.18(+0.45%) |
Jun 05, 2024 | 40.09 | 40.13 | 39.75 | 39.84 | 1,257,518 | -0.14(-0.35%) |
Jun 04, 2024 | 40.11 | 40.28 | 39.66 | 39.98 | 1,386,389 | -0.68(-1.67%) |
Jun 03, 2024 | 42.70 | 42.70 | 40.44 | 40.66 | 1,515,081 | -2.13(-4.98%) |
May 31, 2024 | 42.09 | 42.91 | 42.00 | 42.79 | 1,899,626 | +0.90(+2.15%) |
May 30, 2024 | 41.87 | 42.50 | 41.78 | 41.89 | 1,338,329 | +0.08(+0.19%) |
May 29, 2024 | 42.25 | 42.38 | 41.58 | 41.81 | 1,478,166 | -0.62(-1.46%) |
May 28, 2024 | 42.31 | 42.62 | 42.00 | 42.43 | 1,487,329 | +0.44(+1.05%) |
May 24, 2024 | 42.17 | 42.31 | 41.77 | 41.99 | 1,227,333 | +0.13(+0.31%) |
May 23, 2024 | 42.56 | 42.91 | 41.58 | 41.86 | 1,525,903 | -0.45(-1.06%) |
May 22, 2024 | 42.71 | 42.85 | 41.83 | 42.31 | 2,330,646 | -0.70(-1.63%) |
May 21, 2024 | 42.64 | 43.44 | 42.64 | 43.01 | 1,468,741 | +0.21(+0.49%) |
May 20, 2024 | 43.12 | 43.27 | 42.78 | 42.80 | 1,067,946 | -0.28(-0.65%) |
May 17, 2024 | 43.20 | 43.31 | 42.89 | 43.08 | 1,212,084 | +0.17(+0.40%) |
May 16, 2024 | 43.59 | 43.67 | 42.86 | 42.91 | 1,127,605 | -0.67(-1.53%) |
May 15, 2024 | 43.44 | 43.61 | 42.67 | 43.58 | 1,225,047 | -0.05(-0.11%) |
May 14, 2024 | 43.86 | 44.02 | 43.27 | 43.62 | 993,536 | +0.02(+0.05%) |
May 13, 2024 | 44.20 | 44.42 | 43.53 | 43.61 | 1,199,306 | -0.33(-0.75%) |
May 10, 2024 | 44.72 | 44.99 | 43.79 | 43.93 | 1,106,507 | -0.71(-1.58%) |
May 09, 2024 | 44.39 | 44.80 | 44.33 | 44.64 | 1,119,567 | +0.35(+0.78%) |
May 08, 2024 | 43.95 | 44.45 | 43.85 | 44.29 | 1,011,846 | -0.14(-0.31%) |
May 07, 2024 | 44.10 | 44.88 | 44.10 | 44.43 | 1,437,553 | +0.26(+0.58%) |
May 06, 2024 | 44.25 | 45.00 | 44.08 | 44.17 | 1,401,294 | +0.33(+0.75%) |
May 03, 2024 | 44.12 | 44.25 | 43.44 | 43.84 | 1,704,576 | -0.07(-0.16%) |
May 02, 2024 | 44.06 | 44.93 | 43.52 | 43.91 | 1,915,007 | +0.04(+0.09%) |