Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.27 | 46.48 | 45.67 | 45.94 | 1,236,694 | -0.52(-1.12%) |
Jul 18, 2024 | 45.26 | 47.15 | 45.03 | 46.46 | 3,354,492 | +0.99(+2.18%) |
Jul 17, 2024 | 45.62 | 46.37 | 45.26 | 45.47 | 3,426,275 | -1.04(-2.24%) |
Jul 16, 2024 | 44.24 | 46.56 | 43.94 | 46.51 | 3,257,344 | +2.44(+5.54%) |
Jul 15, 2024 | 43.65 | 44.30 | 43.60 | 44.07 | 1,805,366 | +0.84(+1.94%) |
Jul 12, 2024 | 42.60 | 43.43 | 42.60 | 43.23 | 1,998,317 | +0.63(+1.48%) |
Jul 11, 2024 | 42.35 | 43.03 | 42.30 | 42.60 | 1,803,879 | +1.10(+2.65%) |
Jul 10, 2024 | 40.32 | 41.55 | 40.27 | 41.50 | 1,925,985 | +1.20(+2.98%) |
Jul 09, 2024 | 40.39 | 40.84 | 40.16 | 40.30 | 1,212,639 | -0.19(-0.47%) |
Jul 08, 2024 | 40.45 | 40.92 | 40.32 | 40.49 | 1,934,189 | +0.20(+0.50%) |
Jul 05, 2024 | 40.49 | 40.54 | 39.90 | 40.29 | 1,306,635 | -0.30(-0.74%) |
Jul 03, 2024 | 40.12 | 40.81 | 40.03 | 40.59 | 567,599 | +0.58(+1.45%) |
Jul 02, 2024 | 39.59 | 40.14 | 39.46 | 40.01 | 973,646 | +0.43(+1.09%) |
Jul 01, 2024 | 40.33 | 40.56 | 39.52 | 39.58 | 1,499,545 | -0.57(-1.42%) |
Jun 28, 2024 | 40.20 | 40.68 | 39.93 | 40.15 | 2,411,176 | +0.26(+0.65%) |
Jun 27, 2024 | 39.49 | 40.08 | 39.47 | 39.89 | 1,282,807 | +0.29(+0.73%) |
Jun 26, 2024 | 39.50 | 39.95 | 39.12 | 39.60 | 2,203,908 | -0.22(-0.55%) |
Jun 25, 2024 | 40.34 | 40.43 | 39.77 | 39.82 | 1,676,180 | -0.65(-1.61%) |
Jun 24, 2024 | 40.10 | 40.70 | 39.93 | 40.47 | 1,640,658 | +0.37(+0.92%) |
Jun 21, 2024 | 41.13 | 41.13 | 39.31 | 40.10 | 4,703,001 | -0.90(-2.20%) |
Jun 20, 2024 | 39.55 | 41.02 | 39.47 | 41.00 | 3,982,600 | +1.44(+3.64%) |
Jun 18, 2024 | 39.36 | 39.89 | 39.36 | 39.56 | 3,865,550 | +0.29(+0.74%) |
Jun 17, 2024 | 39.01 | 39.31 | 38.44 | 39.27 | 2,140,805 | +0.22(+0.56%) |
Jun 14, 2024 | 39.31 | 39.56 | 38.90 | 39.05 | 2,780,627 | -0.61(-1.54%) |
Jun 13, 2024 | 40.14 | 40.29 | 39.44 | 39.66 | 1,725,073 | -0.71(-1.76%) |
Jun 12, 2024 | 41.20 | 41.53 | 40.06 | 40.37 | 3,314,034 | +0.45(+1.13%) |
Jun 11, 2024 | 40.48 | 40.66 | 39.43 | 39.92 | 2,272,086 | -0.78(-1.92%) |
Jun 10, 2024 | 40.35 | 40.95 | 40.09 | 40.70 | 3,088,137 | +0.02(+0.05%) |
Jun 07, 2024 | 40.78 | 41.08 | 40.54 | 40.68 | 2,844,096 | -0.65(-1.57%) |
Jun 06, 2024 | 42.69 | 42.88 | 41.30 | 41.33 | 1,842,173 | -1.53(-3.57%) |
Jun 05, 2024 | 42.50 | 42.91 | 41.83 | 42.86 | 1,350,909 | +0.68(+1.61%) |
Jun 04, 2024 | 42.97 | 43.30 | 42.01 | 42.18 | 2,001,499 | -1.23(-2.83%) |
Jun 03, 2024 | 43.50 | 43.55 | 42.47 | 43.41 | 2,014,686 | +0.45(+1.05%) |
May 31, 2024 | 42.80 | 43.45 | 42.28 | 42.96 | 3,445,648 | +0.35(+0.82%) |
May 30, 2024 | 41.95 | 42.70 | 41.94 | 42.61 | 1,449,896 | +0.88(+2.11%) |
May 29, 2024 | 42.20 | 42.27 | 41.52 | 41.73 | 2,162,183 | -1.36(-3.16%) |
May 28, 2024 | 44.54 | 44.77 | 42.98 | 43.09 | 1,839,269 | -1.46(-3.28%) |
May 24, 2024 | 44.37 | 44.98 | 44.18 | 44.55 | 1,066,656 | +0.59(+1.34%) |
May 23, 2024 | 44.09 | 44.44 | 43.52 | 43.96 | 1,734,710 | +0.25(+0.57%) |
May 22, 2024 | 44.44 | 45.09 | 43.68 | 43.71 | 3,492,115 | -0.68(-1.53%) |
May 21, 2024 | 43.20 | 44.49 | 43.20 | 44.39 | 1,476,181 | +1.02(+2.35%) |
May 20, 2024 | 42.94 | 43.78 | 42.76 | 43.37 | 1,383,432 | +0.32(+0.74%) |
May 17, 2024 | 43.27 | 43.51 | 42.65 | 43.05 | 1,635,096 | -0.35(-0.81%) |
May 16, 2024 | 44.06 | 44.06 | 43.32 | 43.40 | 2,581,351 | -0.66(-1.50%) |
May 15, 2024 | 42.91 | 44.10 | 42.80 | 44.06 | 2,935,646 | +1.76(+4.16%) |
May 14, 2024 | 41.78 | 42.44 | 41.78 | 42.30 | 1,931,356 | +0.58(+1.39%) |
May 13, 2024 | 42.66 | 42.79 | 41.65 | 41.72 | 891,306 | -0.43(-1.02%) |
May 10, 2024 | 42.33 | 42.56 | 41.99 | 42.15 | 1,241,652 | +0.13(+0.31%) |
May 09, 2024 | 41.11 | 42.08 | 41.11 | 42.02 | 1,199,853 | +0.88(+2.15%) |
May 08, 2024 | 41.25 | 41.48 | 41.02 | 41.14 | 1,454,430 | -0.50(-1.19%) |
May 07, 2024 | 41.67 | 42.23 | 41.59 | 41.63 | 2,680,957 | -0.01(-0.02%) |
May 06, 2024 | 41.21 | 41.92 | 40.97 | 41.64 | 1,796,716 | +0.92(+2.26%) |
May 03, 2024 | 40.76 | 41.83 | 40.37 | 40.72 | 2,790,748 | +0.48(+1.18%) |
May 02, 2024 | 40.73 | 40.75 | 39.56 | 40.25 | 3,125,029 | -0.39(-0.95%) |