Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 42.45 | 44.42 | 41.61 | 43.05 | 1,064,449 | +0.80(+1.89%) |
Jul 30, 2024 | 42.47 | 43.22 | 42.01 | 42.25 | 559,029 | +0.00(+0.00%) |
Jul 29, 2024 | 42.72 | 43.41 | 41.82 | 42.25 | 611,005 | -0.14(-0.33%) |
Jul 26, 2024 | 43.15 | 44.11 | 42.30 | 42.39 | 609,049 | +0.10(+0.24%) |
Jul 25, 2024 | 42.58 | 43.18 | 42.03 | 42.29 | 759,232 | +0.08(+0.19%) |
Jul 24, 2024 | 42.15 | 43.96 | 42.15 | 42.21 | 894,241 | -0.69(-1.60%) |
Jul 23, 2024 | 42.70 | 43.63 | 42.19 | 42.90 | 848,859 | +0.16(+0.36%) |
Jul 22, 2024 | 41.10 | 42.83 | 40.60 | 42.74 | 523,755 | +1.85(+4.52%) |
Jul 19, 2024 | 41.39 | 42.23 | 40.77 | 40.89 | 400,871 | -0.22(-0.54%) |
Jul 18, 2024 | 40.53 | 41.87 | 40.28 | 41.11 | 922,370 | +0.40(+0.98%) |
Jul 17, 2024 | 42.25 | 42.72 | 40.21 | 40.71 | 861,619 | -1.94(-4.55%) |
Jul 16, 2024 | 41.90 | 43.81 | 41.43 | 42.65 | 1,065,688 | +1.30(+3.14%) |
Jul 15, 2024 | 40.53 | 41.41 | 39.95 | 41.35 | 1,041,915 | +1.35(+3.38%) |
Jul 12, 2024 | 40.30 | 41.19 | 39.53 | 40.00 | 2,188,617 | +0.38(+0.96%) |
Jul 11, 2024 | 38.68 | 41.01 | 38.07 | 39.62 | 1,967,929 | +2.30(+6.16%) |
Jul 10, 2024 | 36.75 | 37.61 | 36.00 | 37.32 | 3,791,164 | -1.30(-3.37%) |
Jul 09, 2024 | 39.93 | 41.28 | 38.55 | 38.62 | 947,630 | -0.89(-2.25%) |
Jul 08, 2024 | 39.28 | 41.33 | 35.58 | 39.51 | 5,176,150 | +5.25(+15.32%) |
Jul 05, 2024 | 33.18 | 34.55 | 32.83 | 34.26 | 534,024 | +0.97(+2.91%) |
Jul 03, 2024 | 33.93 | 33.94 | 33.13 | 33.29 | 278,290 | -0.43(-1.28%) |
Jul 02, 2024 | 35.80 | 36.04 | 33.38 | 33.72 | 858,554 | -2.20(-6.12%) |
Jul 01, 2024 | 34.95 | 36.02 | 34.64 | 35.92 | 593,684 | +0.81(+2.31%) |
Jun 28, 2024 | 34.63 | 35.16 | 34.15 | 35.11 | 3,383,822 | +0.74(+2.15%) |
Jun 27, 2024 | 34.50 | 35.09 | 34.19 | 34.37 | 862,475 | -0.51(-1.46%) |
Jun 26, 2024 | 36.00 | 36.00 | 34.76 | 34.88 | 844,758 | -1.24(-3.43%) |
Jun 25, 2024 | 36.83 | 37.67 | 36.01 | 36.12 | 667,973 | -0.88(-2.38%) |
Jun 24, 2024 | 37.26 | 37.52 | 36.62 | 37.00 | 663,728 | +0.01(+0.03%) |
Jun 21, 2024 | 36.57 | 37.02 | 36.04 | 36.99 | 1,940,227 | +0.72(+1.99%) |
Jun 20, 2024 | 37.28 | 37.34 | 36.01 | 36.27 | 973,263 | -1.00(-2.68%) |
Jun 18, 2024 | 37.51 | 37.75 | 37.12 | 37.27 | 758,578 | -0.29(-0.77%) |
Jun 17, 2024 | 38.04 | 38.49 | 37.46 | 37.56 | 653,787 | -0.55(-1.44%) |
Jun 14, 2024 | 38.41 | 38.86 | 37.82 | 38.11 | 524,927 | -0.82(-2.11%) |
Jun 13, 2024 | 39.41 | 40.65 | 38.88 | 38.93 | 755,808 | -0.48(-1.22%) |
Jun 12, 2024 | 39.88 | 40.37 | 38.76 | 39.41 | 769,199 | +1.83(+4.87%) |
Jun 11, 2024 | 37.82 | 38.34 | 36.85 | 37.58 | 606,705 | -0.75(-1.96%) |
Jun 10, 2024 | 37.61 | 38.74 | 37.27 | 38.33 | 914,620 | +0.32(+0.84%) |
Jun 07, 2024 | 39.39 | 39.44 | 37.39 | 38.01 | 825,896 | -1.62(-4.09%) |
Jun 06, 2024 | 39.67 | 39.97 | 38.76 | 39.63 | 497,703 | -0.03(-0.08%) |
Jun 05, 2024 | 39.17 | 39.92 | 38.67 | 39.66 | 878,207 | +1.05(+2.72%) |
Jun 04, 2024 | 39.47 | 40.09 | 38.47 | 38.61 | 1,040,117 | -0.28(-0.72%) |