Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.66 | 39.71 | 39.24 | 39.59 | 2,004,351 | +0.13(+0.33%) |
Jul 18, 2024 | 39.23 | 39.91 | 39.20 | 39.46 | 2,302,410 | -0.04(-0.10%) |
Jul 17, 2024 | 39.09 | 39.88 | 39.05 | 39.50 | 2,859,192 | +0.53(+1.36%) |
Jul 16, 2024 | 38.93 | 39.16 | 38.79 | 38.97 | 2,205,107 | +0.11(+0.28%) |
Jul 15, 2024 | 39.23 | 39.38 | 38.83 | 38.86 | 2,200,450 | -0.66(-1.67%) |
Jul 12, 2024 | 39.62 | 39.82 | 39.34 | 39.52 | 2,954,167 | +0.05(+0.13%) |
Jul 11, 2024 | 39.08 | 39.60 | 38.95 | 39.47 | 2,561,986 | +0.55(+1.41%) |
Jul 10, 2024 | 38.82 | 38.95 | 38.56 | 38.92 | 2,484,518 | +0.27(+0.70%) |
Jul 09, 2024 | 38.55 | 38.82 | 38.34 | 38.65 | 2,034,069 | +0.06(+0.16%) |
Jul 08, 2024 | 38.59 | 38.70 | 38.42 | 38.59 | 2,012,297 | +0.01(+0.03%) |
Jul 05, 2024 | 38.44 | 38.68 | 38.26 | 38.58 | 1,827,687 | +0.14(+0.36%) |
Jul 03, 2024 | 38.35 | 38.58 | 38.23 | 38.44 | 1,249,353 | +0.19(+0.50%) |
Jul 02, 2024 | 38.44 | 38.52 | 38.07 | 38.25 | 4,099,392 | -0.06(-0.16%) |
Jul 01, 2024 | 38.53 | 38.80 | 38.15 | 38.31 | 2,173,254 | +0.04(+0.10%) |
Jun 28, 2024 | 38.63 | 38.67 | 38.13 | 38.27 | 4,419,346 | -0.26(-0.67%) |
Jun 27, 2024 | 38.51 | 38.68 | 38.33 | 38.53 | 2,408,169 | -0.01(-0.03%) |
Jun 26, 2024 | 38.19 | 38.62 | 38.03 | 38.54 | 2,066,879 | +0.16(+0.42%) |
Jun 25, 2024 | 38.50 | 38.53 | 38.19 | 38.38 | 2,439,514 | -0.12(-0.31%) |
Jun 24, 2024 | 38.27 | 38.96 | 38.16 | 38.50 | 3,158,900 | +0.23(+0.60%) |
Jun 21, 2024 | 38.22 | 38.64 | 38.09 | 38.27 | 5,191,715 | +0.04(+0.10%) |
Jun 20, 2024 | 38.09 | 38.48 | 38.00 | 38.23 | 1,765,190 | +0.06(+0.16%) |
Jun 18, 2024 | 38.14 | 38.46 | 38.09 | 38.17 | 1,980,319 | -0.07(-0.18%) |
Jun 17, 2024 | 38.44 | 38.67 | 38.20 | 38.24 | 1,864,556 | -0.53(-1.37%) |
Jun 14, 2024 | 38.50 | 38.84 | 38.37 | 38.77 | 1,783,921 | +0.09(+0.23%) |
Jun 13, 2024 | 38.70 | 38.88 | 38.31 | 38.68 | 1,511,932 | +0.03(+0.08%) |
Jun 12, 2024 | 39.17 | 39.17 | 38.52 | 38.65 | 2,265,733 | -0.17(-0.44%) |
Jun 11, 2024 | 38.63 | 39.00 | 38.48 | 38.82 | 1,995,395 | -0.11(-0.28%) |
Jun 10, 2024 | 38.70 | 39.03 | 38.51 | 38.93 | 2,576,294 | +0.11(+0.28%) |
Jun 07, 2024 | 38.82 | 39.19 | 38.71 | 38.82 | 1,768,958 | -0.28(-0.72%) |
Jun 06, 2024 | 39.31 | 39.67 | 39.03 | 39.10 | 2,399,042 | -0.34(-0.86%) |
Jun 05, 2024 | 40.07 | 40.15 | 39.41 | 39.44 | 1,945,304 | -0.77(-1.91%) |
Jun 04, 2024 | 40.05 | 40.28 | 39.73 | 40.21 | 2,144,238 | +0.04(+0.10%) |
Jun 03, 2024 | 40.11 | 40.40 | 39.75 | 40.17 | 2,421,857 | -0.09(-0.22%) |
May 31, 2024 | 39.08 | 40.31 | 38.93 | 40.26 | 4,458,068 | +1.27(+3.26%) |
May 30, 2024 | 38.72 | 39.06 | 38.58 | 38.99 | 2,366,140 | +0.46(+1.19%) |
May 29, 2024 | 38.51 | 38.69 | 38.35 | 38.53 | 1,970,636 | -0.26(-0.67%) |
May 28, 2024 | 38.99 | 39.22 | 38.73 | 38.79 | 2,270,588 | -0.18(-0.46%) |
May 24, 2024 | 39.17 | 39.33 | 38.90 | 38.97 | 1,892,023 | -0.17(-0.43%) |
May 23, 2024 | 39.63 | 39.72 | 39.12 | 39.14 | 2,675,865 | -0.76(-1.90%) |
May 22, 2024 | 40.26 | 40.44 | 39.87 | 39.90 | 1,892,501 | -0.53(-1.31%) |
May 21, 2024 | 40.08 | 40.53 | 40.05 | 40.43 | 1,879,073 | +0.37(+0.92%) |
May 20, 2024 | 40.09 | 40.09 | 39.88 | 40.06 | 1,579,378 | +0.02(+0.05%) |
May 17, 2024 | 40.12 | 40.28 | 39.89 | 40.04 | 2,516,415 | -0.18(-0.45%) |
May 16, 2024 | 40.23 | 40.55 | 40.13 | 40.22 | 2,445,462 | -0.04(-0.10%) |
May 15, 2024 | 40.18 | 40.65 | 40.10 | 40.26 | 3,158,468 | +0.42(+1.05%) |
May 14, 2024 | 39.96 | 40.02 | 39.61 | 39.84 | 1,884,329 | +0.15(+0.38%) |
May 13, 2024 | 40.00 | 40.20 | 39.68 | 39.69 | 1,643,488 | -0.25(-0.63%) |
May 10, 2024 | 39.93 | 40.09 | 39.65 | 39.94 | 2,055,860 | +0.10(+0.25%) |
May 09, 2024 | 39.47 | 39.88 | 39.37 | 39.84 | 2,022,961 | +0.37(+0.94%) |
May 08, 2024 | 39.22 | 39.61 | 39.20 | 39.47 | 2,283,627 | +0.12(+0.30%) |
May 07, 2024 | 39.21 | 39.38 | 38.96 | 39.35 | 2,963,218 | +0.40(+1.03%) |
May 06, 2024 | 38.99 | 39.05 | 38.63 | 38.95 | 2,068,854 | +0.14(+0.35%) |
May 03, 2024 | 38.92 | 39.00 | 38.33 | 38.81 | 2,160,925 | +0.15(+0.38%) |
May 02, 2024 | 38.53 | 38.90 | 38.25 | 38.67 | 2,792,927 | +0.39(+1.01%) |