Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.77 | 0 | -0.55(-1.30%) | |||
Jul 18, 2024 | 42.87 | 42.92 | 41.93 | 42.32 | 54,270 | -0.24(-0.56%) |
Jul 17, 2024 | 43.31 | 43.50 | 42.56 | 42.56 | 23,994 | -1.59(-3.60%) |
Jul 16, 2024 | 43.94 | 44.21 | 43.74 | 44.15 | 328,315 | +0.36(+0.82%) |
Jul 15, 2024 | 43.79 | 44.10 | 43.63 | 43.79 | 29,130 | +0.23(+0.53%) |
Jul 12, 2024 | 43.29 | 43.97 | 43.29 | 43.56 | 49,387 | +0.40(+0.93%) |
Jul 11, 2024 | 43.72 | 43.80 | 42.95 | 43.16 | 36,890 | -0.41(-0.94%) |
Jul 10, 2024 | 43.26 | 43.58 | 43.16 | 43.57 | 13,803 | +0.58(+1.35%) |
Jul 09, 2024 | 43.36 | 43.39 | 42.92 | 42.99 | 17,346 | -0.33(-0.76%) |
Jul 08, 2024 | 42.92 | 43.35 | 42.85 | 43.32 | 31,245 | +0.64(+1.50%) |
Jul 05, 2024 | 42.59 | 42.76 | 42.49 | 42.68 | 29,430 | +0.21(+0.51%) |
Jul 03, 2024 | 42.25 | 42.56 | 42.25 | 42.47 | 19,189 | +0.27(+0.63%) |
Jul 02, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 18,329 | +0.21(+0.50%) |
Jul 01, 2024 | 41.86 | 41.99 | 41.46 | 41.99 | 296,886 | +0.19(+0.45%) |
Jun 28, 2024 | 41.75 | 42.28 | 41.64 | 41.80 | 19,722 | +0.27(+0.65%) |
Jun 27, 2024 | 41.29 | 41.59 | 41.29 | 41.53 | 27,881 | +0.23(+0.56%) |
Jun 26, 2024 | 41.29 | 41.45 | 41.07 | 41.30 | 17,084 | -0.03(-0.08%) |
Jun 25, 2024 | 41.16 | 41.36 | 41.08 | 41.33 | 13,718 | +0.32(+0.78%) |
Jun 24, 2024 | 41.43 | 41.49 | 40.99 | 41.01 | 24,956 | -0.63(-1.51%) |
Jun 21, 2024 | 41.65 | 41.85 | 41.32 | 41.64 | 19,384 | -0.17(-0.41%) |
Jun 20, 2024 | 42.52 | 42.56 | 41.75 | 41.81 | 38,831 | -0.56(-1.31%) |
Jun 18, 2024 | 42.10 | 42.49 | 42.10 | 42.37 | 25,845 | +0.30(+0.71%) |
Jun 17, 2024 | 41.67 | 42.14 | 41.47 | 42.07 | 305,471 | +0.48(+1.15%) |
Jun 14, 2024 | 41.53 | 41.63 | 41.32 | 41.59 | 218,444 | -0.14(-0.33%) |
Jun 13, 2024 | 41.68 | 41.84 | 41.37 | 41.73 | 20,123 | +0.35(+0.85%) |
Jun 12, 2024 | 41.00 | 41.49 | 41.00 | 41.38 | 39,707 | +0.93(+2.31%) |
Jun 11, 2024 | 40.05 | 40.46 | 40.00 | 40.44 | 13,290 | +0.23(+0.57%) |
Jun 10, 2024 | 39.79 | 40.29 | 39.79 | 40.21 | 9,962 | +0.15(+0.38%) |
Jun 07, 2024 | 39.98 | 40.16 | 39.94 | 40.06 | 14,102 | -0.08(-0.20%) |
Jun 06, 2024 | 40.34 | 40.34 | 40.10 | 40.14 | 22,284 | -0.24(-0.59%) |
Jun 05, 2024 | 39.88 | 40.38 | 39.88 | 40.38 | 44,128 | +0.89(+2.25%) |
Jun 04, 2024 | 39.50 | 39.58 | 39.25 | 39.50 | 39,424 | -0.06(-0.14%) |
Jun 03, 2024 | 39.94 | 39.94 | 39.22 | 39.55 | 22,490 | -0.04(-0.11%) |
May 31, 2024 | 39.68 | 39.74 | 38.83 | 39.60 | 19,245 | -0.23(-0.58%) |
May 30, 2024 | 39.91 | 40.02 | 39.67 | 39.83 | 40,150 | -0.04(-0.10%) |
May 29, 2024 | 39.78 | 39.97 | 39.76 | 39.86 | 45,006 | -0.39(-0.97%) |
May 28, 2024 | 40.05 | 40.40 | 40.01 | 40.25 | 29,985 | +0.45(+1.13%) |
May 24, 2024 | 39.49 | 39.88 | 39.49 | 39.80 | 36,770 | +0.50(+1.27%) |
May 23, 2024 | 40.05 | 40.05 | 39.13 | 39.31 | 51,130 | -0.26(-0.66%) |
May 22, 2024 | 39.49 | 39.69 | 39.32 | 39.57 | 29,839 | +0.21(+0.53%) |
May 21, 2024 | 39.12 | 39.37 | 39.07 | 39.36 | 22,232 | -0.03(-0.06%) |
May 20, 2024 | 39.25 | 39.55 | 39.25 | 39.38 | 19,084 | +0.22(+0.55%) |
May 17, 2024 | 39.34 | 39.38 | 39.02 | 39.17 | 23,496 | -0.10(-0.25%) |
May 16, 2024 | 39.36 | 39.52 | 39.25 | 39.27 | 20,749 | +0.02(+0.04%) |
May 15, 2024 | 38.84 | 39.25 | 38.72 | 39.25 | 83,360 | +0.79(+2.04%) |
May 14, 2024 | 38.02 | 38.48 | 38.02 | 38.46 | 13,349 | +0.53(+1.41%) |
May 13, 2024 | 37.92 | 38.05 | 37.90 | 37.93 | 21,324 | +0.21(+0.56%) |
May 10, 2024 | 37.76 | 37.91 | 37.64 | 37.72 | 17,436 | +0.16(+0.42%) |
May 09, 2024 | 37.61 | 37.61 | 37.37 | 37.56 | 47,015 | -0.03(-0.08%) |
May 08, 2024 | 37.14 | 37.61 | 37.14 | 37.59 | 23,811 | +0.25(+0.67%) |
May 07, 2024 | 37.48 | 37.53 | 37.33 | 37.34 | 24,110 | -0.15(-0.39%) |
May 06, 2024 | 37.20 | 37.49 | 37.20 | 37.49 | 32,954 | +0.47(+1.27%) |
May 03, 2024 | 37.15 | 37.27 | 36.95 | 37.02 | 22,795 | +0.59(+1.63%) |
May 02, 2024 | 36.50 | 36.54 | 36.04 | 36.42 | 8,254 | +0.33(+0.91%) |