Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 46.26 | 46.53 | 45.52 | 45.95 | 250,621 | +0.31(+0.68%) |
Jul 25, 2024 | 45.06 | 46.34 | 44.78 | 45.64 | 263,860 | +0.59(+1.31%) |
Jul 24, 2024 | 44.37 | 45.34 | 44.31 | 45.05 | 155,016 | +0.51(+1.15%) |
Jul 23, 2024 | 43.80 | 44.90 | 43.80 | 44.54 | 290,177 | +0.46(+1.04%) |
Jul 22, 2024 | 43.76 | 44.20 | 43.34 | 44.08 | 149,761 | +0.22(+0.50%) |
Jul 19, 2024 | 43.74 | 44.08 | 43.39 | 43.86 | 196,309 | +0.22(+0.50%) |
Jul 18, 2024 | 44.46 | 44.82 | 43.58 | 43.64 | 149,635 | -0.80(-1.80%) |
Jul 17, 2024 | 43.95 | 44.82 | 43.95 | 44.44 | 241,124 | +0.28(+0.63%) |
Jul 16, 2024 | 43.49 | 44.40 | 43.21 | 44.16 | 295,629 | +1.04(+2.41%) |
Jul 15, 2024 | 42.46 | 43.22 | 42.46 | 43.12 | 187,137 | +0.90(+2.13%) |
Jul 12, 2024 | 42.25 | 42.70 | 42.01 | 42.22 | 180,642 | +0.31(+0.74%) |
Jul 11, 2024 | 40.89 | 42.03 | 40.89 | 41.91 | 256,307 | +1.73(+4.31%) |
Jul 10, 2024 | 40.27 | 40.27 | 39.86 | 40.18 | 250,940 | +0.10(+0.25%) |
Jul 09, 2024 | 40.39 | 40.44 | 40.00 | 40.08 | 222,470 | -0.41(-1.01%) |
Jul 08, 2024 | 40.51 | 40.82 | 40.36 | 40.49 | 125,557 | +0.22(+0.55%) |
Jul 05, 2024 | 40.17 | 40.59 | 39.87 | 40.27 | 111,695 | -0.03(-0.07%) |
Jul 03, 2024 | 40.38 | 40.74 | 40.06 | 40.30 | 83,283 | -0.13(-0.32%) |
Jul 02, 2024 | 40.52 | 40.57 | 40.17 | 40.43 | 99,264 | -0.06(-0.15%) |
Jul 01, 2024 | 41.14 | 41.17 | 40.08 | 40.49 | 160,289 | -0.68(-1.65%) |
Jun 28, 2024 | 41.30 | 41.49 | 40.67 | 41.17 | 457,044 | +0.17(+0.41%) |
Jun 27, 2024 | 41.10 | 41.36 | 40.87 | 41.00 | 133,829 | -0.08(-0.19%) |
Jun 26, 2024 | 40.75 | 41.26 | 40.54 | 41.08 | 189,848 | +0.07(+0.17%) |
Jun 25, 2024 | 41.03 | 41.25 | 40.41 | 41.01 | 158,631 | +0.14(+0.34%) |
Jun 24, 2024 | 41.26 | 41.93 | 40.82 | 40.87 | 165,365 | -0.54(-1.30%) |
Jun 21, 2024 | 41.35 | 41.62 | 40.67 | 41.41 | 415,547 | +0.07(+0.17%) |
Jun 20, 2024 | 40.00 | 41.35 | 39.82 | 41.34 | 225,604 | +1.45(+3.63%) |
Jun 18, 2024 | 40.25 | 40.69 | 39.71 | 39.89 | 309,160 | -0.22(-0.55%) |
Jun 17, 2024 | 40.51 | 40.59 | 39.55 | 40.11 | 206,186 | -0.37(-0.91%) |
Jun 14, 2024 | 40.17 | 40.62 | 39.69 | 40.48 | 198,485 | +0.08(+0.20%) |
Jun 13, 2024 | 40.52 | 40.52 | 39.79 | 40.40 | 203,750 | -0.27(-0.66%) |
Jun 12, 2024 | 41.14 | 41.17 | 40.28 | 40.67 | 301,812 | +0.35(+0.86%) |
Jun 11, 2024 | 39.69 | 40.39 | 39.50 | 40.32 | 321,482 | +0.56(+1.40%) |
Jun 10, 2024 | 40.02 | 40.04 | 39.33 | 39.76 | 233,670 | -0.73(-1.81%) |
Jun 07, 2024 | 40.14 | 40.68 | 39.95 | 40.50 | 460,992 | -0.02(-0.05%) |
Jun 06, 2024 | 40.59 | 40.82 | 40.23 | 40.52 | 244,132 | -0.19(-0.46%) |
Jun 05, 2024 | 41.09 | 41.51 | 40.65 | 40.71 | 267,801 | -0.21(-0.51%) |
Jun 04, 2024 | 41.74 | 42.20 | 40.81 | 40.92 | 394,926 | -1.08(-2.58%) |
Jun 03, 2024 | 43.18 | 43.18 | 41.89 | 42.00 | 320,625 | -0.83(-1.95%) |
May 31, 2024 | 42.68 | 42.86 | 42.14 | 42.83 | 443,215 | +0.29(+0.68%) |
May 30, 2024 | 42.87 | 43.58 | 41.93 | 42.54 | 1,869,009 | +0.16(+0.37%) |
May 29, 2024 | 41.86 | 42.66 | 41.86 | 42.39 | 753,103 | +0.01(+0.02%) |
May 28, 2024 | 42.24 | 42.52 | 41.77 | 42.38 | 375,103 | +0.47(+1.11%) |
May 24, 2024 | 42.12 | 42.12 | 41.34 | 41.91 | 237,615 | +0.14(+0.33%) |
May 23, 2024 | 41.90 | 42.20 | 41.41 | 41.77 | 245,110 | -0.13(-0.31%) |
May 22, 2024 | 41.91 | 42.33 | 41.49 | 41.90 | 318,598 | +0.14(+0.33%) |
May 21, 2024 | 42.41 | 42.60 | 41.42 | 41.76 | 328,407 | -0.69(-1.64%) |
May 20, 2024 | 42.60 | 42.67 | 42.21 | 42.45 | 186,665 | -0.01(-0.02%) |
May 17, 2024 | 43.06 | 43.32 | 42.17 | 42.46 | 377,644 | -0.44(-1.02%) |
May 16, 2024 | 43.44 | 43.44 | 42.10 | 42.90 | 322,214 | -0.34(-0.78%) |
May 15, 2024 | 43.08 | 43.77 | 42.89 | 43.24 | 381,837 | +0.36(+0.83%) |
May 14, 2024 | 43.26 | 43.39 | 42.26 | 42.88 | 247,821 | -0.05(-0.12%) |
May 13, 2024 | 42.15 | 43.27 | 41.85 | 42.93 | 416,295 | +1.21(+2.90%) |
May 10, 2024 | 43.03 | 43.03 | 41.20 | 41.72 | 408,655 | -1.51(-3.49%) |
May 09, 2024 | 41.26 | 43.28 | 40.97 | 43.23 | 535,363 | +1.97(+4.76%) |
May 08, 2024 | 41.44 | 42.73 | 41.23 | 41.26 | 412,522 | -0.36(-0.86%) |
May 07, 2024 | 42.46 | 42.71 | 41.26 | 41.62 | 430,941 | -0.97(-2.28%) |
May 06, 2024 | 41.34 | 42.63 | 41.17 | 42.59 | 351,222 | +1.20(+2.90%) |
May 03, 2024 | 42.16 | 42.97 | 41.31 | 41.39 | 455,232 | -0.34(-0.81%) |
May 02, 2024 | 44.26 | 44.67 | 41.21 | 41.73 | 1,210,755 | -3.75(-8.25%) |