Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.14 | 39.46 | 39.12 | 39.35 | 1,993,996 | -0.01(-0.03%) |
Jul 18, 2024 | 39.74 | 39.83 | 39.29 | 39.36 | 1,592,080 | -0.48(-1.20%) |
Jul 17, 2024 | 39.20 | 39.94 | 39.14 | 39.84 | 3,846,610 | +0.94(+2.42%) |
Jul 16, 2024 | 38.48 | 38.95 | 38.46 | 38.90 | 2,118,281 | +0.23(+0.59%) |
Jul 15, 2024 | 39.11 | 39.13 | 38.66 | 38.67 | 2,451,433 | -0.49(-1.25%) |
Jul 12, 2024 | 39.39 | 39.51 | 39.13 | 39.16 | 2,512,206 | +0.26(+0.67%) |
Jul 11, 2024 | 38.84 | 39.03 | 38.73 | 38.90 | 2,684,195 | +0.34(+0.88%) |
Jul 10, 2024 | 38.54 | 38.65 | 38.44 | 38.56 | 2,376,228 | -0.04(-0.10%) |
Jul 09, 2024 | 38.75 | 38.87 | 38.52 | 38.60 | 2,095,352 | -0.11(-0.28%) |
Jul 08, 2024 | 38.85 | 38.95 | 38.52 | 38.71 | 2,075,385 | -0.13(-0.33%) |
Jul 05, 2024 | 38.83 | 38.91 | 37.97 | 38.84 | 3,284,491 | +0.38(+0.99%) |
Jul 03, 2024 | 38.15 | 38.49 | 38.13 | 38.46 | 1,349,530 | +0.25(+0.65%) |
Jul 02, 2024 | 38.11 | 38.32 | 37.80 | 38.21 | 3,354,070 | -0.17(-0.44%) |
Jul 01, 2024 | 38.43 | 39.06 | 38.31 | 38.38 | 2,872,559 | -0.12(-0.31%) |
Jun 28, 2024 | 38.68 | 39.03 | 38.45 | 38.50 | 7,855,989 | -0.14(-0.36%) |
Jun 27, 2024 | 38.40 | 38.79 | 38.20 | 38.64 | 5,542,749 | -0.23(-0.59%) |
Jun 26, 2024 | 40.24 | 40.51 | 38.35 | 38.87 | 10,997,043 | -1.44(-3.57%) |
Jun 25, 2024 | 40.47 | 40.48 | 40.19 | 40.31 | 2,780,280 | -0.24(-0.59%) |
Jun 24, 2024 | 40.80 | 40.86 | 40.54 | 40.55 | 3,495,692 | +0.07(+0.17%) |
Jun 21, 2024 | 40.25 | 40.53 | 40.22 | 40.48 | 3,490,373 | -0.28(-0.69%) |
Jun 20, 2024 | 40.87 | 41.02 | 40.68 | 40.76 | 2,538,132 | -0.19(-0.46%) |
Jun 18, 2024 | 41.03 | 41.08 | 40.78 | 40.95 | 2,847,649 | +0.29(+0.71%) |
Jun 17, 2024 | 40.43 | 40.68 | 40.36 | 40.66 | 2,131,417 | +0.01(+0.02%) |
Jun 14, 2024 | 40.82 | 40.88 | 40.48 | 40.65 | 2,235,352 | -0.46(-1.12%) |
Jun 13, 2024 | 40.98 | 41.22 | 40.78 | 41.11 | 2,020,250 | +0.00(+0.00%) |
Jun 12, 2024 | 41.36 | 41.38 | 40.97 | 41.11 | 2,548,551 | +0.05(+0.12%) |
Jun 11, 2024 | 41.05 | 41.36 | 40.89 | 41.06 | 2,428,981 | -0.23(-0.56%) |
Jun 10, 2024 | 41.10 | 41.51 | 40.95 | 41.29 | 2,834,396 | +0.08(+0.19%) |
Jun 07, 2024 | 41.11 | 41.46 | 40.94 | 41.21 | 3,025,354 | -0.33(-0.79%) |
Jun 06, 2024 | 41.69 | 42.00 | 41.48 | 41.54 | 3,860,816 | -0.43(-1.02%) |
Jun 05, 2024 | 42.39 | 42.44 | 41.86 | 41.97 | 7,230,339 | +0.62(+1.50%) |
Jun 04, 2024 | 41.34 | 41.48 | 40.99 | 41.35 | 5,469,436 | +0.47(+1.15%) |
Jun 03, 2024 | 41.22 | 41.72 | 40.51 | 40.88 | 13,482,756 | -3.89(-8.69%) |
May 31, 2024 | 44.64 | 45.01 | 44.56 | 44.77 | 3,623,878 | +0.75(+1.70%) |
May 30, 2024 | 44.08 | 44.23 | 43.89 | 44.02 | 1,597,451 | -0.26(-0.59%) |
May 29, 2024 | 44.24 | 44.36 | 44.16 | 44.28 | 2,092,186 | +0.04(+0.09%) |
May 28, 2024 | 44.70 | 44.75 | 44.23 | 44.24 | 2,648,039 | -0.88(-1.95%) |
May 24, 2024 | 45.42 | 45.45 | 45.03 | 45.12 | 2,210,289 | -0.03(-0.07%) |
May 23, 2024 | 45.75 | 45.77 | 44.94 | 45.15 | 5,218,573 | -0.63(-1.38%) |
May 22, 2024 | 44.53 | 45.80 | 44.42 | 45.78 | 6,830,651 | +1.32(+2.97%) |
May 21, 2024 | 44.49 | 44.72 | 44.46 | 44.46 | 3,474,990 | -0.13(-0.29%) |
May 20, 2024 | 45.06 | 45.19 | 44.40 | 44.59 | 5,172,420 | -0.39(-0.87%) |
May 17, 2024 | 44.85 | 45.09 | 44.74 | 44.98 | 1,882,986 | +0.10(+0.22%) |
May 16, 2024 | 45.12 | 45.20 | 44.82 | 44.88 | 4,666,300 | -0.44(-0.98%) |
May 15, 2024 | 45.44 | 45.55 | 45.27 | 45.32 | 3,819,505 | +0.04(+0.09%) |
May 14, 2024 | 44.97 | 45.38 | 44.93 | 45.28 | 3,645,031 | +0.49(+1.08%) |
May 13, 2024 | 44.94 | 45.04 | 44.77 | 44.80 | 2,854,311 | +0.10(+0.22%) |
May 10, 2024 | 44.61 | 44.72 | 44.43 | 44.70 | 3,802,364 | +0.40(+0.90%) |
May 09, 2024 | 43.94 | 44.35 | 43.94 | 44.30 | 4,965,497 | +0.53(+1.20%) |
May 08, 2024 | 43.87 | 43.93 | 43.70 | 43.78 | 2,145,002 | -0.01(-0.02%) |
May 07, 2024 | 43.77 | 43.97 | 43.60 | 43.79 | 3,129,765 | +0.69(+1.61%) |
May 06, 2024 | 43.14 | 43.28 | 42.82 | 43.09 | 2,062,630 | -0.05(-0.11%) |
May 03, 2024 | 43.22 | 43.32 | 42.91 | 43.14 | 4,081,651 | +0.15(+0.35%) |
May 02, 2024 | 42.55 | 43.16 | 42.40 | 42.99 | 6,372,879 | +0.77(+1.83%) |