Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.90 | 40.18 | 39.74 | 39.90 | 1,050,811 | -0.33(-0.82%) |
Jul 18, 2024 | 41.14 | 41.38 | 40.11 | 40.23 | 1,362,645 | -1.05(-2.54%) |
Jul 17, 2024 | 41.65 | 41.86 | 41.28 | 41.28 | 252,687 | -0.58(-1.39%) |
Jul 16, 2024 | 41.61 | 41.89 | 41.36 | 41.86 | 124,836 | -0.34(-0.81%) |
Jul 15, 2024 | 42.19 | 42.48 | 42.07 | 42.20 | 65,457 | -0.29(-0.68%) |
Jul 12, 2024 | 42.21 | 42.66 | 42.21 | 42.49 | 114,969 | +0.45(+1.07%) |
Jul 11, 2024 | 42.01 | 42.20 | 41.85 | 42.04 | 117,884 | +0.25(+0.60%) |
Jul 10, 2024 | 41.70 | 41.86 | 41.54 | 41.79 | 376,719 | +0.23(+0.55%) |
Jul 09, 2024 | 41.58 | 41.81 | 41.52 | 41.56 | 106,439 | -0.11(-0.26%) |
Jul 08, 2024 | 41.89 | 42.00 | 41.56 | 41.67 | 91,451 | -0.54(-1.28%) |
Jul 05, 2024 | 42.21 | 42.88 | 41.96 | 42.21 | 100,432 | +0.04(+0.09%) |
Jul 03, 2024 | 41.54 | 42.34 | 41.50 | 42.17 | 133,641 | +1.16(+2.83%) |
Jul 02, 2024 | 40.68 | 41.11 | 40.64 | 41.01 | 96,752 | +0.04(+0.10%) |
Jul 01, 2024 | 41.02 | 41.43 | 40.91 | 40.97 | 59,195 | +0.14(+0.34%) |
Jun 28, 2024 | 40.74 | 41.03 | 40.67 | 40.83 | 161,754 | +0.31(+0.77%) |
Jun 27, 2024 | 40.97 | 41.06 | 40.52 | 40.52 | 121,296 | -0.23(-0.56%) |
Jun 26, 2024 | 40.60 | 40.87 | 40.60 | 40.75 | 74,426 | -0.08(-0.20%) |
Jun 25, 2024 | 41.09 | 41.09 | 40.64 | 40.83 | 101,053 | -0.19(-0.46%) |
Jun 24, 2024 | 40.81 | 41.33 | 40.81 | 41.02 | 59,998 | +0.23(+0.56%) |
Jun 21, 2024 | 40.68 | 40.93 | 40.60 | 40.79 | 50,516 | -0.37(-0.90%) |
Jun 20, 2024 | 40.82 | 41.33 | 40.63 | 41.16 | 128,334 | +0.54(+1.33%) |
Jun 18, 2024 | 40.18 | 40.70 | 40.18 | 40.62 | 1,300,794 | +0.11(+0.27%) |
Jun 17, 2024 | 40.54 | 40.61 | 40.07 | 40.51 | 234,611 | -0.18(-0.44%) |
Jun 14, 2024 | 40.37 | 40.84 | 40.22 | 40.69 | 171,754 | -0.15(-0.37%) |
Jun 13, 2024 | 40.81 | 41.06 | 40.63 | 40.84 | 127,854 | -0.21(-0.51%) |
Jun 12, 2024 | 41.77 | 41.96 | 41.02 | 41.05 | 721,524 | -0.02(-0.05%) |
Jun 11, 2024 | 41.13 | 41.20 | 40.80 | 41.07 | 85,224 | -0.76(-1.81%) |
Jun 10, 2024 | 41.62 | 41.92 | 41.57 | 41.83 | 125,054 | +0.13(+0.31%) |
Jun 07, 2024 | 42.22 | 42.22 | 41.60 | 41.70 | 141,431 | -0.85(-2.00%) |
Jun 06, 2024 | 42.14 | 42.61 | 42.07 | 42.55 | 289,279 | +0.44(+1.06%) |
Jun 05, 2024 | 41.80 | 42.11 | 41.62 | 42.10 | 862,068 | +0.37(+0.88%) |
Jun 04, 2024 | 42.24 | 42.35 | 41.59 | 41.74 | 367,221 | -1.51(-3.50%) |
Jun 03, 2024 | 43.39 | 43.48 | 42.95 | 43.25 | 455,578 | -0.36(-0.82%) |
May 31, 2024 | 43.60 | 43.64 | 42.93 | 43.60 | 313,938 | +0.41(+0.94%) |
May 30, 2024 | 42.70 | 43.40 | 42.57 | 43.20 | 99,091 | +0.02(+0.05%) |
May 29, 2024 | 43.40 | 43.73 | 43.14 | 43.18 | 1,222,330 | -1.00(-2.27%) |
May 28, 2024 | 44.36 | 44.59 | 44.02 | 44.18 | 1,054,521 | +0.28(+0.64%) |
May 24, 2024 | 43.96 | 44.06 | 43.70 | 43.90 | 142,321 | +0.42(+0.97%) |
May 23, 2024 | 44.05 | 44.13 | 43.29 | 43.48 | 238,910 | -0.42(-0.95%) |
May 22, 2024 | 44.69 | 44.73 | 43.65 | 43.90 | 279,255 | -1.64(-3.59%) |
May 21, 2024 | 45.66 | 45.85 | 45.23 | 45.53 | 378,412 | -0.04(-0.09%) |
May 20, 2024 | 45.54 | 45.70 | 45.18 | 45.57 | 254,764 | +0.16(+0.35%) |
May 17, 2024 | 44.45 | 45.45 | 44.45 | 45.41 | 1,156,778 | +1.20(+2.70%) |
May 16, 2024 | 44.10 | 44.50 | 44.01 | 44.22 | 789,686 | +0.02(+0.04%) |
May 15, 2024 | 44.44 | 44.44 | 43.66 | 44.20 | 407,007 | +0.21(+0.47%) |
May 14, 2024 | 43.87 | 44.04 | 43.60 | 43.99 | 411,211 | +0.58(+1.34%) |
May 13, 2024 | 43.44 | 43.60 | 43.35 | 43.41 | 110,556 | -0.03(-0.07%) |
May 10, 2024 | 43.58 | 43.70 | 43.32 | 43.44 | 128,103 | +0.20(+0.46%) |
May 09, 2024 | 42.73 | 43.32 | 42.73 | 43.24 | 60,074 | +0.55(+1.30%) |
May 08, 2024 | 42.45 | 42.93 | 42.34 | 42.68 | 157,009 | -0.61(-1.41%) |
May 07, 2024 | 43.47 | 43.47 | 43.13 | 43.30 | 101,609 | -0.08(-0.18%) |
May 06, 2024 | 43.46 | 43.49 | 43.22 | 43.38 | 154,831 | +0.41(+0.94%) |
May 03, 2024 | 42.87 | 43.04 | 42.62 | 42.97 | 89,747 | +0.67(+1.59%) |
May 02, 2024 | 42.01 | 42.52 | 42.01 | 42.30 | 776,321 | +0.39(+0.92%) |