Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.14 | 42.44 | 42.04 | 42.36 | 167,624 | -0.16(-0.37%) |
Jul 18, 2024 | 42.71 | 43.31 | 42.39 | 42.52 | 102,194 | +0.30(+0.71%) |
Jul 17, 2024 | 42.23 | 42.48 | 42.15 | 42.22 | 54,041 | +0.17(+0.40%) |
Jul 16, 2024 | 41.75 | 42.09 | 41.63 | 42.05 | 526,824 | +0.23(+0.55%) |
Jul 15, 2024 | 41.52 | 41.93 | 41.42 | 41.82 | 608,552 | -0.05(-0.12%) |
Jul 12, 2024 | 41.53 | 42.04 | 41.53 | 41.87 | 52,229 | +1.17(+2.87%) |
Jul 11, 2024 | 40.90 | 40.99 | 40.65 | 40.70 | 103,912 | +0.33(+0.82%) |
Jul 10, 2024 | 40.41 | 40.54 | 40.26 | 40.37 | 44,342 | +0.39(+0.98%) |
Jul 09, 2024 | 40.07 | 40.09 | 39.43 | 39.98 | 135,187 | -0.98(-2.39%) |
Jul 08, 2024 | 41.36 | 41.37 | 40.95 | 40.96 | 127,564 | -0.56(-1.35%) |
Jul 05, 2024 | 41.49 | 41.66 | 41.27 | 41.52 | 126,035 | +0.15(+0.36%) |
Jul 03, 2024 | 41.34 | 41.65 | 41.30 | 41.37 | 85,725 | +0.39(+0.95%) |
Jul 02, 2024 | 40.66 | 40.98 | 40.65 | 40.98 | 145,169 | +0.19(+0.47%) |
Jul 01, 2024 | 40.93 | 40.98 | 40.60 | 40.79 | 139,188 | +0.99(+2.49%) |
Jun 28, 2024 | 39.41 | 39.87 | 39.41 | 39.80 | 141,098 | -0.48(-1.19%) |
Jun 27, 2024 | 40.19 | 40.37 | 40.11 | 40.28 | 57,583 | -0.06(-0.15%) |
Jun 26, 2024 | 40.06 | 40.36 | 40.06 | 40.34 | 51,985 | -0.33(-0.81%) |
Jun 25, 2024 | 40.21 | 40.70 | 40.20 | 40.67 | 69,346 | +0.68(+1.70%) |
Jun 24, 2024 | 40.01 | 40.17 | 39.91 | 39.99 | 149,886 | +0.10(+0.25%) |
Jun 21, 2024 | 39.95 | 39.95 | 39.81 | 39.89 | 83,182 | -0.42(-1.04%) |
Jun 20, 2024 | 40.35 | 40.56 | 40.11 | 40.31 | 103,222 | +0.83(+2.10%) |
Jun 18, 2024 | 39.50 | 39.58 | 39.38 | 39.48 | 164,492 | +0.07(+0.18%) |
Jun 17, 2024 | 39.28 | 39.46 | 38.97 | 39.41 | 100,289 | +0.38(+0.97%) |
Jun 14, 2024 | 38.52 | 39.08 | 38.32 | 39.03 | 74,359 | -0.88(-2.20%) |
Jun 13, 2024 | 40.80 | 40.80 | 39.79 | 39.91 | 117,134 | -1.32(-3.20%) |
Jun 12, 2024 | 41.36 | 41.57 | 41.19 | 41.23 | 64,786 | +0.39(+0.95%) |
Jun 11, 2024 | 40.76 | 40.90 | 40.54 | 40.84 | 120,424 | -0.71(-1.71%) |
Jun 10, 2024 | 41.05 | 41.55 | 41.05 | 41.55 | 110,017 | -0.45(-1.07%) |
Jun 07, 2024 | 41.86 | 42.23 | 41.79 | 42.00 | 44,018 | +0.03(+0.07%) |
Jun 06, 2024 | 42.13 | 42.19 | 41.89 | 41.97 | 152,580 | +0.18(+0.43%) |
Jun 05, 2024 | 41.82 | 41.82 | 41.53 | 41.79 | 59,659 | +0.64(+1.56%) |
Jun 04, 2024 | 41.01 | 41.40 | 40.94 | 41.15 | 65,054 | +0.81(+2.01%) |
Jun 03, 2024 | 40.24 | 40.48 | 40.14 | 40.34 | 136,474 | -0.11(-0.27%) |
May 31, 2024 | 39.99 | 40.55 | 39.97 | 40.45 | 79,241 | -1.54(-3.67%) |
May 30, 2024 | 42.63 | 42.63 | 41.98 | 41.99 | 71,373 | -1.78(-4.07%) |
May 29, 2024 | 44.07 | 44.15 | 43.77 | 43.77 | 207,250 | -1.62(-3.57%) |
May 28, 2024 | 45.08 | 45.39 | 44.98 | 45.39 | 710,361 | -0.28(-0.61%) |
May 24, 2024 | 45.55 | 45.68 | 45.28 | 45.67 | 52,077 | +0.05(+0.11%) |
May 23, 2024 | 46.10 | 46.20 | 45.62 | 45.62 | 57,786 | +0.87(+1.94%) |
May 22, 2024 | 44.87 | 45.12 | 44.75 | 44.75 | 55,073 | -0.71(-1.56%) |
May 21, 2024 | 45.38 | 45.59 | 45.38 | 45.46 | 34,394 | +0.36(+0.80%) |
May 20, 2024 | 45.01 | 45.20 | 44.98 | 45.10 | 39,823 | +0.08(+0.18%) |
May 17, 2024 | 44.91 | 45.18 | 44.91 | 45.02 | 49,960 | +0.30(+0.67%) |
May 16, 2024 | 45.16 | 45.19 | 44.72 | 44.72 | 261,046 | -0.54(-1.19%) |
May 15, 2024 | 45.26 | 45.48 | 45.10 | 45.26 | 508,026 | +0.39(+0.87%) |
May 14, 2024 | 45.09 | 45.15 | 44.71 | 44.87 | 36,621 | +0.56(+1.26%) |
May 13, 2024 | 44.16 | 44.46 | 44.10 | 44.31 | 193,741 | +0.14(+0.32%) |
May 10, 2024 | 44.46 | 44.49 | 44.14 | 44.17 | 238,224 | -0.20(-0.45%) |
May 09, 2024 | 44.39 | 44.43 | 44.16 | 44.37 | 57,322 | +0.01(+0.02%) |
May 08, 2024 | 44.40 | 44.66 | 44.25 | 44.36 | 36,302 | +0.26(+0.59%) |
May 07, 2024 | 44.03 | 44.32 | 44.01 | 44.10 | 50,719 | +0.28(+0.64%) |
May 06, 2024 | 43.81 | 43.88 | 43.60 | 43.82 | 57,725 | +0.22(+0.50%) |
May 03, 2024 | 43.62 | 43.78 | 43.52 | 43.60 | 34,112 | +0.75(+1.75%) |
May 02, 2024 | 42.31 | 42.91 | 42.24 | 42.85 | 59,408 | +0.84(+2.00%) |