Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 40.08 | 40.12 | 39.67 | 40.03 | 12,935,133 | -0.06(-0.15%) |
Jul 26, 2024 | 39.90 | 40.17 | 39.65 | 40.09 | 15,911,477 | +0.14(+0.35%) |
Jul 25, 2024 | 39.86 | 40.97 | 39.79 | 39.95 | 19,740,106 | +0.28(+0.71%) |
Jul 24, 2024 | 39.24 | 39.83 | 39.05 | 39.67 | 22,892,044 | +0.78(+2.01%) |
Jul 23, 2024 | 38.74 | 39.27 | 38.73 | 38.89 | 25,248,104 | -0.20(-0.51%) |
Jul 22, 2024 | 39.95 | 40.00 | 38.70 | 39.09 | 54,979,200 | -2.53(-6.08%) |
Jul 19, 2024 | 42.30 | 42.30 | 41.43 | 41.62 | 17,608,064 | -0.45(-1.07%) |
Jul 18, 2024 | 41.90 | 42.52 | 41.72 | 42.07 | 15,753,504 | +0.04(+0.10%) |
Jul 17, 2024 | 41.55 | 42.19 | 41.52 | 42.03 | 20,401,400 | +0.58(+1.40%) |
Jul 16, 2024 | 40.85 | 41.55 | 40.82 | 41.45 | 16,015,101 | +0.66(+1.62%) |
Jul 15, 2024 | 41.43 | 41.46 | 40.70 | 40.79 | 15,869,575 | -0.64(-1.54%) |
Jul 12, 2024 | 41.31 | 41.57 | 41.20 | 41.43 | 11,129,069 | +0.13(+0.31%) |
Jul 11, 2024 | 41.08 | 41.36 | 40.75 | 41.30 | 12,490,886 | +0.22(+0.54%) |
Jul 10, 2024 | 40.88 | 41.13 | 40.69 | 41.08 | 13,822,445 | -0.22(-0.53%) |
Jul 09, 2024 | 41.47 | 41.78 | 41.21 | 41.30 | 20,479,430 | -0.23(-0.55%) |
Jul 08, 2024 | 41.30 | 41.59 | 41.08 | 41.53 | 15,377,349 | +0.26(+0.63%) |
Jul 05, 2024 | 41.17 | 41.38 | 40.95 | 41.27 | 17,553,476 | +0.15(+0.36%) |
Jul 03, 2024 | 41.13 | 41.38 | 40.95 | 41.12 | 6,653,936 | +0.02(+0.05%) |
Jul 02, 2024 | 41.63 | 41.70 | 40.72 | 41.10 | 21,657,052 | -0.64(-1.53%) |
Jul 01, 2024 | 41.42 | 41.98 | 41.35 | 41.74 | 16,409,686 | +0.50(+1.21%) |
Jun 28, 2024 | 40.86 | 41.58 | 40.69 | 41.24 | 27,639,212 | +0.42(+1.03%) |
Jun 27, 2024 | 41.00 | 41.04 | 40.56 | 40.82 | 15,559,276 | -0.20(-0.49%) |
Jun 26, 2024 | 41.00 | 41.17 | 40.71 | 41.02 | 19,709,212 | -0.06(-0.15%) |
Jun 25, 2024 | 41.21 | 41.62 | 40.83 | 41.08 | 18,930,444 | -0.09(-0.22%) |
Jun 24, 2024 | 40.39 | 41.22 | 40.32 | 41.17 | 20,769,100 | +0.93(+2.31%) |
Jun 21, 2024 | 40.37 | 40.38 | 39.90 | 40.24 | 30,490,538 | +0.00(+0.00%) |
Jun 20, 2024 | 39.84 | 40.47 | 39.81 | 40.24 | 17,738,104 | +0.16(+0.40%) |
Jun 18, 2024 | 39.71 | 40.18 | 39.70 | 40.08 | 17,125,724 | +0.62(+1.57%) |
Jun 17, 2024 | 39.60 | 39.60 | 38.95 | 39.46 | 22,279,764 | -0.21(-0.53%) |
Jun 14, 2024 | 39.48 | 39.84 | 39.45 | 39.67 | 10,480,617 | -0.11(-0.28%) |
Jun 13, 2024 | 39.75 | 39.80 | 39.30 | 39.78 | 12,298,620 | +0.01(+0.03%) |
Jun 12, 2024 | 40.77 | 40.80 | 39.58 | 39.77 | 15,063,587 | -0.65(-1.61%) |
Jun 11, 2024 | 40.29 | 40.59 | 40.22 | 40.42 | 12,083,219 | +0.01(+0.02%) |
Jun 10, 2024 | 40.91 | 40.93 | 40.33 | 40.41 | 15,211,514 | -0.53(-1.29%) |
Jun 07, 2024 | 41.16 | 41.29 | 40.81 | 40.94 | 10,410,178 | -0.39(-0.94%) |
Jun 06, 2024 | 41.31 | 41.72 | 41.13 | 41.33 | 10,257,679 | -0.02(-0.05%) |
Jun 05, 2024 | 41.60 | 41.72 | 41.13 | 41.35 | 11,962,195 | -0.21(-0.51%) |
Jun 04, 2024 | 40.88 | 41.56 | 40.72 | 41.56 | 16,036,238 | +0.58(+1.42%) |
Jun 03, 2024 | 41.18 | 41.51 | 40.90 | 40.98 | 20,686,676 | -0.17(-0.41%) |
May 31, 2024 | 40.14 | 41.28 | 40.10 | 41.15 | 38,933,232 | +0.82(+2.03%) |
May 30, 2024 | 39.22 | 40.36 | 39.18 | 40.33 | 19,634,504 | +1.23(+3.15%) |
May 29, 2024 | 39.26 | 39.47 | 39.00 | 39.10 | 17,648,176 | -0.26(-0.66%) |
May 28, 2024 | 39.72 | 39.79 | 39.17 | 39.36 | 15,066,265 | -0.38(-0.96%) |
May 24, 2024 | 39.51 | 39.74 | 39.50 | 39.74 | 10,420,008 | +0.31(+0.79%) |
May 23, 2024 | 39.60 | 39.80 | 39.11 | 39.43 | 14,104,403 | -0.36(-0.90%) |
May 22, 2024 | 39.70 | 40.18 | 39.62 | 39.79 | 12,369,015 | +0.17(+0.43%) |
May 21, 2024 | 40.10 | 40.12 | 39.28 | 39.62 | 18,325,276 | -0.50(-1.25%) |
May 20, 2024 | 40.05 | 40.31 | 40.01 | 40.12 | 8,664,983 | +0.06(+0.15%) |
May 17, 2024 | 40.39 | 40.41 | 39.83 | 40.06 | 14,689,762 | -0.19(-0.47%) |
May 16, 2024 | 40.29 | 40.44 | 40.14 | 40.25 | 12,936,634 | -0.24(-0.59%) |
May 15, 2024 | 40.75 | 40.91 | 40.44 | 40.49 | 14,923,608 | +0.00(+0.00%) |
May 14, 2024 | 40.59 | 40.69 | 40.42 | 40.49 | 17,664,374 | -0.05(-0.12%) |
May 13, 2024 | 40.34 | 40.65 | 40.09 | 40.54 | 21,362,380 | +0.14(+0.35%) |
May 10, 2024 | 39.81 | 40.42 | 39.71 | 40.40 | 17,078,684 | +0.61(+1.53%) |
May 09, 2024 | 39.51 | 39.83 | 39.38 | 39.79 | 12,878,905 | +0.31(+0.79%) |
May 08, 2024 | 39.24 | 39.57 | 39.10 | 39.48 | 10,436,019 | +0.17(+0.43%) |
May 07, 2024 | 39.53 | 39.58 | 39.09 | 39.31 | 11,933,946 | -0.02(-0.05%) |
May 06, 2024 | 39.12 | 39.35 | 39.06 | 39.33 | 13,347,307 | +0.44(+1.13%) |
May 03, 2024 | 39.05 | 39.20 | 38.75 | 38.89 | 13,195,607 | -0.04(-0.10%) |
May 02, 2024 | 39.32 | 39.48 | 38.75 | 38.93 | 17,507,076 | -0.27(-0.69%) |