Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.86 | 43.23 | 42.76 | 43.11 | 969,491 | +0.29(+0.68%) |
Jul 18, 2024 | 42.75 | 42.98 | 42.68 | 42.82 | 856,018 | +0.11(+0.26%) |
Jul 17, 2024 | 42.40 | 42.74 | 42.29 | 42.71 | 1,383,508 | +0.48(+1.14%) |
Jul 16, 2024 | 42.30 | 42.59 | 42.05 | 42.23 | 2,199,883 | -0.13(-0.31%) |
Jul 15, 2024 | 42.11 | 42.50 | 42.01 | 42.36 | 889,650 | +0.45(+1.07%) |
Jul 12, 2024 | 41.93 | 42.13 | 41.89 | 41.91 | 1,181,744 | +0.10(+0.24%) |
Jul 11, 2024 | 42.00 | 42.00 | 41.60 | 41.81 | 1,363,886 | -0.02(-0.05%) |
Jul 10, 2024 | 42.06 | 42.06 | 41.70 | 41.83 | 3,563,602 | -0.28(-0.66%) |
Jul 09, 2024 | 42.34 | 42.39 | 41.94 | 42.11 | 1,808,585 | -0.22(-0.52%) |
Jul 08, 2024 | 42.44 | 42.63 | 42.17 | 42.33 | 970,337 | -0.16(-0.38%) |
Jul 05, 2024 | 42.87 | 42.88 | 42.40 | 42.49 | 828,289 | -0.39(-0.91%) |
Jul 03, 2024 | 42.75 | 43.07 | 42.75 | 42.88 | 586,278 | +0.16(+0.37%) |
Jul 02, 2024 | 42.88 | 42.90 | 42.54 | 42.72 | 1,265,673 | -0.16(-0.37%) |
Jul 01, 2024 | 43.00 | 43.00 | 42.52 | 42.88 | 1,062,871 | +0.29(+0.68%) |
Jun 28, 2024 | 42.50 | 42.88 | 42.31 | 42.59 | 796,289 | +0.24(+0.57%) |
Jun 27, 2024 | 42.41 | 42.70 | 42.08 | 42.35 | 1,417,413 | -0.05(-0.12%) |
Jun 26, 2024 | 42.48 | 42.48 | 41.91 | 42.40 | 1,597,075 | -0.03(-0.07%) |
Jun 25, 2024 | 42.23 | 42.72 | 42.09 | 42.43 | 1,338,081 | +0.16(+0.38%) |
Jun 24, 2024 | 41.45 | 42.41 | 41.45 | 42.27 | 1,430,113 | +0.85(+2.05%) |
Jun 21, 2024 | 41.25 | 41.56 | 41.17 | 41.42 | 1,779,713 | +0.25(+0.61%) |
Jun 20, 2024 | 40.85 | 41.25 | 40.81 | 41.17 | 1,257,555 | +0.36(+0.88%) |
Jun 18, 2024 | 41.17 | 41.26 | 40.71 | 40.81 | 1,184,437 | -0.20(-0.49%) |
Jun 17, 2024 | 41.05 | 41.19 | 40.81 | 41.01 | 1,067,519 | -0.10(-0.24%) |
Jun 14, 2024 | 41.09 | 41.34 | 40.94 | 41.11 | 1,265,880 | -0.02(-0.05%) |
Jun 13, 2024 | 41.05 | 41.30 | 40.92 | 41.13 | 2,868,551 | -0.04(-0.10%) |
Jun 12, 2024 | 41.22 | 41.30 | 41.04 | 41.17 | 1,073,651 | +0.02(+0.05%) |
Jun 11, 2024 | 41.32 | 41.36 | 41.06 | 41.15 | 703,901 | -0.08(-0.19%) |
Jun 10, 2024 | 41.06 | 41.34 | 40.94 | 41.23 | 1,788,794 | +0.18(+0.44%) |
Jun 07, 2024 | 40.85 | 41.25 | 40.79 | 41.05 | 1,155,154 | +0.29(+0.71%) |
Jun 06, 2024 | 40.62 | 40.92 | 40.60 | 40.76 | 988,285 | +0.05(+0.12%) |
Jun 05, 2024 | 40.67 | 40.80 | 40.31 | 40.71 | 8,448,653 | -0.01(-0.02%) |
Jun 04, 2024 | 40.20 | 40.72 | 40.04 | 40.72 | 1,295,992 | +0.28(+0.69%) |
Jun 03, 2024 | 40.65 | 40.65 | 40.09 | 40.44 | 1,506,487 | -0.24(-0.59%) |
May 31, 2024 | 40.21 | 40.68 | 40.20 | 40.68 | 931,613 | +0.47(+1.17%) |
May 30, 2024 | 40.25 | 40.38 | 40.13 | 40.21 | 906,417 | -0.04(-0.10%) |
May 29, 2024 | 40.51 | 40.57 | 40.10 | 40.25 | 1,001,664 | -0.19(-0.47%) |
May 28, 2024 | 40.30 | 40.47 | 40.15 | 40.44 | 2,053,091 | +0.23(+0.57%) |
May 24, 2024 | 40.46 | 40.69 | 40.02 | 40.21 | 1,998,034 | -0.03(-0.07%) |
May 23, 2024 | 40.44 | 40.66 | 40.12 | 40.24 | 1,849,232 | -0.09(-0.22%) |
May 22, 2024 | 40.90 | 40.95 | 40.26 | 40.33 | 1,428,852 | -0.57(-1.39%) |
May 21, 2024 | 40.80 | 41.01 | 40.68 | 40.90 | 1,188,484 | +0.04(+0.10%) |
May 20, 2024 | 40.37 | 40.98 | 40.26 | 40.86 | 2,474,006 | +0.41(+1.01%) |
May 17, 2024 | 40.30 | 40.56 | 40.15 | 40.45 | 2,601,096 | +0.05(+0.12%) |
May 16, 2024 | 40.25 | 40.58 | 40.09 | 40.40 | 3,059,427 | +0.00(+0.00%) |
May 15, 2024 | 40.56 | 40.64 | 40.05 | 40.40 | 3,249,474 | -0.05(-0.12%) |
May 14, 2024 | 41.19 | 41.29 | 39.84 | 40.45 | 5,480,166 | -0.74(-1.80%) |
May 13, 2024 | 41.65 | 41.73 | 41.06 | 41.19 | 1,697,142 | -0.32(-0.77%) |
May 10, 2024 | 41.72 | 41.77 | 41.38 | 41.51 | 1,714,666 | -0.14(-0.34%) |
May 09, 2024 | 41.76 | 41.87 | 41.63 | 41.65 | 1,647,572 | -0.12(-0.29%) |
May 08, 2024 | 41.69 | 41.82 | 41.40 | 41.77 | 1,714,400 | +0.10(+0.24%) |
May 07, 2024 | 41.24 | 41.70 | 41.24 | 41.67 | 1,373,614 | +0.40(+0.97%) |
May 06, 2024 | 41.26 | 41.36 | 41.00 | 41.27 | 1,141,264 | +0.15(+0.36%) |
May 03, 2024 | 41.20 | 41.20 | 40.83 | 41.12 | 1,258,763 | +0.02(+0.05%) |
May 02, 2024 | 40.81 | 41.17 | 40.67 | 41.10 | 1,377,356 | +0.36(+0.88%) |