Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 42.30 | 42.31 | 42.11 | 42.25 | 361,043 | +0.21(+0.50%) |
Jul 19, 2024 | 42.19 | 42.22 | 42.01 | 42.04 | 248,790 | -0.16(-0.38%) |
Jul 18, 2024 | 42.36 | 42.42 | 42.15 | 42.20 | 354,501 | +0.02(+0.05%) |
Jul 17, 2024 | 42.17 | 42.27 | 42.12 | 42.18 | 486,725 | +0.11(+0.26%) |
Jul 16, 2024 | 41.98 | 42.16 | 41.93 | 42.07 | 705,385 | +0.50(+1.20%) |
Jul 15, 2024 | 41.64 | 41.79 | 41.51 | 41.57 | 335,669 | +0.31(+0.75%) |
Jul 12, 2024 | 41.16 | 41.39 | 41.15 | 41.26 | 234,597 | +0.24(+0.59%) |
Jul 11, 2024 | 41.00 | 41.06 | 40.92 | 41.02 | 720,844 | +0.08(+0.20%) |
Jul 10, 2024 | 40.87 | 40.99 | 40.83 | 40.94 | 730,860 | +0.03(+0.07%) |
Jul 09, 2024 | 40.85 | 40.98 | 40.73 | 40.91 | 322,368 | +0.30(+0.74%) |
Jul 08, 2024 | 40.56 | 40.80 | 40.51 | 40.61 | 516,577 | +0.22(+0.54%) |
Jul 05, 2024 | 40.34 | 40.43 | 40.30 | 40.39 | 214,890 | +0.05(+0.12%) |
Jul 03, 2024 | 40.13 | 40.37 | 40.13 | 40.34 | 219,948 | +0.03(+0.07%) |
Jul 02, 2024 | 40.18 | 40.38 | 40.17 | 40.31 | 372,131 | -0.13(-0.32%) |
Jul 01, 2024 | 40.49 | 40.52 | 40.35 | 40.44 | 240,862 | -0.18(-0.44%) |
Jun 28, 2024 | 40.83 | 40.88 | 40.57 | 40.62 | 213,872 | -0.12(-0.29%) |
Jun 27, 2024 | 40.75 | 40.80 | 40.61 | 40.74 | 257,981 | +0.41(+1.02%) |
Jun 26, 2024 | 40.39 | 40.41 | 40.26 | 40.33 | 306,285 | -0.19(-0.47%) |
Jun 25, 2024 | 40.68 | 40.77 | 40.39 | 40.52 | 1,159,472 | -0.23(-0.56%) |
Jun 24, 2024 | 40.57 | 40.91 | 40.57 | 40.75 | 654,207 | -0.25(-0.61%) |
Jun 21, 2024 | 41.10 | 41.27 | 40.94 | 41.00 | 376,692 | -0.03(-0.07%) |
Jun 20, 2024 | 41.15 | 41.24 | 40.95 | 41.03 | 758,273 | -0.22(-0.53%) |
Jun 18, 2024 | 40.64 | 41.36 | 40.64 | 41.25 | 2,016,501 | +0.65(+1.60%) |
Jun 17, 2024 | 40.33 | 40.66 | 40.17 | 40.60 | 641,929 | +0.40(+1.00%) |
Jun 14, 2024 | 40.09 | 40.34 | 39.95 | 40.20 | 522,302 | +0.09(+0.22%) |
Jun 13, 2024 | 40.03 | 40.16 | 39.86 | 40.11 | 738,939 | -0.23(-0.57%) |
Jun 12, 2024 | 40.42 | 40.54 | 40.30 | 40.34 | 572,410 | -0.47(-1.15%) |
Jun 11, 2024 | 40.75 | 40.81 | 40.61 | 40.81 | 639,978 | -0.11(-0.26%) |
Jun 10, 2024 | 40.91 | 41.04 | 40.78 | 40.92 | 1,175,010 | +1.20(+3.03%) |
Jun 07, 2024 | 39.91 | 40.02 | 39.69 | 39.72 | 955,689 | -0.21(-0.52%) |
Jun 06, 2024 | 39.85 | 39.94 | 39.77 | 39.92 | 284,034 | -0.03(-0.07%) |
Jun 05, 2024 | 39.77 | 39.99 | 39.67 | 39.95 | 649,560 | +0.16(+0.40%) |
Jun 04, 2024 | 39.98 | 39.98 | 39.69 | 39.79 | 611,802 | -0.41(-1.03%) |
Jun 03, 2024 | 40.57 | 40.73 | 40.05 | 40.21 | 1,736,710 | +0.69(+1.75%) |
May 31, 2024 | 39.53 | 39.57 | 39.18 | 39.52 | 763,155 | +0.13(+0.33%) |
May 30, 2024 | 39.44 | 39.56 | 39.37 | 39.39 | 877,516 | -0.36(-0.92%) |
May 29, 2024 | 40.01 | 40.14 | 39.74 | 39.76 | 2,981,844 | +0.07(+0.17%) |
May 28, 2024 | 39.87 | 39.87 | 39.57 | 39.69 | 688,376 | -0.97(-2.38%) |
May 24, 2024 | 40.64 | 40.74 | 40.58 | 40.65 | 384,174 | +0.02(+0.05%) |
May 23, 2024 | 40.99 | 41.13 | 40.50 | 40.63 | 581,342 | -0.83(-2.00%) |
May 22, 2024 | 41.46 | 41.64 | 41.40 | 41.46 | 711,086 | -0.02(-0.05%) |
May 21, 2024 | 41.50 | 41.54 | 41.44 | 41.48 | 291,978 | +0.07(+0.17%) |
May 20, 2024 | 41.37 | 41.46 | 41.35 | 41.41 | 303,297 | -0.51(-1.22%) |
May 17, 2024 | 41.70 | 41.93 | 41.70 | 41.92 | 247,225 | +0.19(+0.45%) |
May 16, 2024 | 41.79 | 41.83 | 41.71 | 41.74 | 356,745 | -0.01(-0.02%) |
May 15, 2024 | 41.61 | 41.76 | 41.47 | 41.75 | 381,703 | +0.07(+0.17%) |
May 14, 2024 | 41.65 | 41.72 | 41.56 | 41.68 | 454,213 | -0.48(-1.14%) |
May 13, 2024 | 42.25 | 42.28 | 42.14 | 42.16 | 456,473 | -0.09(-0.21%) |
May 10, 2024 | 42.47 | 42.47 | 42.19 | 42.25 | 205,917 | -0.02(-0.05%) |
May 09, 2024 | 42.21 | 42.33 | 42.14 | 42.27 | 349,517 | -0.54(-1.27%) |
May 08, 2024 | 42.64 | 42.81 | 42.64 | 42.81 | 437,463 | +0.22(+0.51%) |
May 07, 2024 | 42.46 | 42.64 | 42.46 | 42.59 | 264,262 | -0.13(-0.30%) |
May 06, 2024 | 42.64 | 42.78 | 42.63 | 42.72 | 187,811 | -0.19(-0.44%) |
May 03, 2024 | 42.76 | 42.95 | 42.76 | 42.91 | 379,653 | +0.31(+0.72%) |
May 02, 2024 | 42.47 | 42.65 | 42.29 | 42.60 | 454,063 | +0.27(+0.63%) |