Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.72 | 46.72 | 46.11 | 46.35 | 667,850 | -0.25(-0.54%) |
Jul 18, 2024 | 46.47 | 47.40 | 46.39 | 46.60 | 989,773 | -0.22(-0.47%) |
Jul 17, 2024 | 46.27 | 47.20 | 46.22 | 46.82 | 910,750 | +0.73(+1.58%) |
Jul 16, 2024 | 45.51 | 46.09 | 45.30 | 46.09 | 799,707 | +0.93(+2.06%) |
Jul 15, 2024 | 44.64 | 45.20 | 44.49 | 45.16 | 1,324,614 | +0.26(+0.58%) |
Jul 12, 2024 | 45.00 | 45.37 | 44.74 | 44.90 | 904,089 | +0.31(+0.70%) |
Jul 11, 2024 | 43.70 | 44.88 | 43.54 | 44.59 | 1,034,622 | +1.48(+3.43%) |
Jul 10, 2024 | 42.89 | 43.14 | 42.58 | 43.11 | 571,534 | +0.48(+1.13%) |
Jul 09, 2024 | 42.34 | 42.77 | 42.29 | 42.63 | 586,132 | +0.19(+0.45%) |
Jul 08, 2024 | 42.54 | 42.70 | 42.40 | 42.44 | 497,418 | -0.03(-0.07%) |
Jul 05, 2024 | 42.44 | 42.72 | 42.23 | 42.47 | 880,934 | +0.03(+0.07%) |
Jul 03, 2024 | 42.63 | 42.87 | 42.38 | 42.44 | 639,488 | -0.10(-0.24%) |
Jul 02, 2024 | 43.17 | 43.28 | 42.45 | 42.54 | 1,640,455 | -0.48(-1.12%) |
Jul 01, 2024 | 43.44 | 43.68 | 42.73 | 43.02 | 1,043,539 | -0.22(-0.51%) |
Jun 28, 2024 | 43.17 | 43.33 | 42.97 | 43.24 | 2,226,702 | +0.20(+0.46%) |
Jun 27, 2024 | 42.62 | 43.09 | 42.43 | 43.04 | 1,102,430 | +0.54(+1.27%) |
Jun 26, 2024 | 42.03 | 42.57 | 41.86 | 42.50 | 593,245 | +0.20(+0.47%) |
Jun 25, 2024 | 42.64 | 42.68 | 42.27 | 42.30 | 792,555 | -0.37(-0.87%) |
Jun 24, 2024 | 42.14 | 42.78 | 42.12 | 42.67 | 742,044 | +0.48(+1.14%) |
Jun 21, 2024 | 42.17 | 42.41 | 41.97 | 42.19 | 1,631,844 | +0.17(+0.40%) |
Jun 20, 2024 | 41.89 | 42.27 | 41.84 | 42.02 | 1,161,217 | +0.10(+0.24%) |
Jun 18, 2024 | 42.39 | 42.54 | 41.90 | 41.92 | 759,092 | -0.56(-1.33%) |
Jun 17, 2024 | 42.00 | 42.80 | 41.97 | 42.49 | 1,128,479 | +0.32(+0.75%) |
Jun 14, 2024 | 42.00 | 42.24 | 41.82 | 42.17 | 687,437 | -0.09(-0.21%) |
Jun 13, 2024 | 42.27 | 42.45 | 41.93 | 42.26 | 850,663 | +0.00(+0.00%) |
Jun 12, 2024 | 43.09 | 43.09 | 42.17 | 42.26 | 580,529 | -0.09(-0.21%) |
Jun 11, 2024 | 42.08 | 42.60 | 41.99 | 42.35 | 713,435 | -0.08(-0.19%) |
Jun 10, 2024 | 42.10 | 42.70 | 41.89 | 42.43 | 582,495 | +0.13(+0.30%) |
Jun 07, 2024 | 42.31 | 42.71 | 42.17 | 42.30 | 866,029 | -0.49(-1.15%) |
Jun 06, 2024 | 43.00 | 43.46 | 42.30 | 42.79 | 2,383,812 | -0.39(-0.89%) |
Jun 05, 2024 | 43.68 | 43.68 | 43.18 | 43.18 | 671,381 | -0.53(-1.22%) |
Jun 04, 2024 | 43.67 | 43.95 | 43.31 | 43.71 | 839,063 | -0.16(-0.36%) |
Jun 03, 2024 | 44.09 | 44.22 | 43.87 | 43.87 | 673,174 | -0.17(-0.38%) |
May 31, 2024 | 43.04 | 44.15 | 42.94 | 44.04 | 855,260 | +1.21(+2.81%) |
May 30, 2024 | 42.49 | 42.88 | 42.36 | 42.83 | 567,879 | +0.57(+1.36%) |
May 29, 2024 | 42.51 | 42.59 | 42.10 | 42.26 | 638,141 | -0.63(-1.47%) |
May 28, 2024 | 43.25 | 43.70 | 42.84 | 42.89 | 726,129 | -0.32(-0.73%) |
May 24, 2024 | 43.30 | 43.45 | 43.01 | 43.21 | 557,555 | -0.02(-0.05%) |
May 23, 2024 | 43.93 | 43.93 | 43.04 | 43.23 | 728,590 | -0.95(-2.15%) |
May 22, 2024 | 44.48 | 44.64 | 44.05 | 44.18 | 811,995 | -0.59(-1.32%) |
May 21, 2024 | 44.39 | 44.88 | 44.39 | 44.77 | 698,540 | +0.38(+0.85%) |
May 20, 2024 | 44.40 | 44.61 | 44.26 | 44.39 | 1,003,165 | -0.07(-0.16%) |
May 17, 2024 | 44.73 | 44.95 | 44.30 | 44.46 | 1,022,360 | -0.28(-0.62%) |
May 16, 2024 | 44.10 | 44.82 | 44.08 | 44.74 | 949,593 | +0.62(+1.41%) |
May 15, 2024 | 44.25 | 44.39 | 44.01 | 44.12 | 657,170 | +0.36(+0.81%) |
May 14, 2024 | 44.63 | 44.66 | 43.71 | 43.76 | 795,172 | -0.48(-1.09%) |
May 13, 2024 | 44.11 | 44.58 | 44.05 | 44.25 | 832,173 | +0.22(+0.49%) |
May 10, 2024 | 44.23 | 44.40 | 43.80 | 44.03 | 687,485 | -0.11(-0.25%) |
May 09, 2024 | 43.48 | 44.18 | 43.39 | 44.14 | 1,073,084 | +0.59(+1.36%) |
May 08, 2024 | 43.80 | 43.85 | 43.54 | 43.54 | 853,341 | -0.37(-0.83%) |
May 07, 2024 | 43.79 | 44.15 | 43.51 | 43.91 | 1,181,538 | +0.13(+0.29%) |
May 06, 2024 | 43.43 | 43.96 | 43.36 | 43.78 | 2,238,588 | +0.52(+1.21%) |
May 03, 2024 | 43.47 | 43.62 | 42.63 | 43.26 | 1,518,265 | +0.29(+0.67%) |
May 02, 2024 | 43.60 | 43.69 | 42.94 | 42.97 | 1,083,057 | -0.43(-1.00%) |