Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 41.25 | 42.12 | 40.98 | 42.01 | 4,270,031 | +2.08(+5.21%) |
Jul 19, 2024 | 40.62 | 40.69 | 39.84 | 39.93 | 4,096,236 | -1.67(-4.01%) |
Jul 18, 2024 | 42.05 | 42.23 | 41.24 | 41.60 | 3,963,430 | +0.50(+1.22%) |
Jul 17, 2024 | 41.76 | 42.27 | 40.99 | 41.10 | 4,540,430 | -1.62(-3.79%) |
Jul 16, 2024 | 42.06 | 42.73 | 41.88 | 42.72 | 3,001,073 | +0.59(+1.40%) |
Jul 15, 2024 | 42.60 | 42.63 | 41.94 | 42.13 | 2,380,997 | -0.54(-1.27%) |
Jul 12, 2024 | 42.26 | 43.32 | 42.20 | 42.67 | 2,368,650 | +0.78(+1.86%) |
Jul 11, 2024 | 43.20 | 43.23 | 41.84 | 41.89 | 4,198,382 | -0.69(-1.62%) |
Jul 10, 2024 | 41.80 | 42.63 | 41.65 | 42.58 | 3,671,822 | +1.07(+2.58%) |
Jul 09, 2024 | 42.02 | 42.05 | 41.23 | 41.51 | 2,602,906 | -0.90(-2.12%) |
Jul 08, 2024 | 42.28 | 42.56 | 42.08 | 42.41 | 2,193,191 | -0.01(-0.02%) |
Jul 05, 2024 | 42.57 | 42.60 | 41.81 | 42.42 | 2,225,359 | +1.30(+3.16%) |
Jul 03, 2024 | 40.80 | 41.30 | 40.56 | 41.12 | 2,041,361 | +0.75(+1.86%) |
Jul 02, 2024 | 39.47 | 40.38 | 39.34 | 40.37 | 3,525,064 | +1.12(+2.85%) |
Jul 01, 2024 | 39.52 | 39.66 | 38.84 | 39.25 | 2,075,462 | -0.03(-0.08%) |
Jun 28, 2024 | 39.27 | 39.86 | 39.01 | 39.28 | 2,542,583 | +0.29(+0.74%) |
Jun 27, 2024 | 39.28 | 39.53 | 38.81 | 38.99 | 3,785,621 | -0.79(-1.99%) |
Jun 26, 2024 | 39.21 | 39.78 | 39.20 | 39.78 | 3,114,827 | -0.32(-0.80%) |
Jun 25, 2024 | 39.57 | 40.14 | 39.50 | 40.10 | 3,248,365 | -0.06(-0.15%) |
Jun 24, 2024 | 40.66 | 41.05 | 40.14 | 40.16 | 2,702,554 | -0.54(-1.32%) |
Jun 21, 2024 | 40.15 | 40.84 | 40.04 | 40.70 | 5,377,675 | +0.11(+0.27%) |
Jun 20, 2024 | 41.27 | 41.29 | 40.38 | 40.59 | 4,608,829 | -2.39(-5.57%) |
Jun 18, 2024 | 42.76 | 43.25 | 42.76 | 42.98 | 3,015,134 | -0.02(-0.05%) |
Jun 17, 2024 | 42.61 | 43.02 | 42.41 | 43.00 | 2,726,628 | +0.64(+1.51%) |
Jun 14, 2024 | 42.44 | 42.61 | 41.91 | 42.37 | 2,821,821 | -1.79(-4.05%) |
Jun 13, 2024 | 44.15 | 44.40 | 43.51 | 44.15 | 3,391,640 | -0.99(-2.19%) |
Jun 12, 2024 | 44.89 | 45.29 | 44.72 | 45.14 | 3,263,631 | +1.42(+3.24%) |
Jun 11, 2024 | 43.45 | 43.72 | 42.95 | 43.72 | 2,242,295 | -0.52(-1.17%) |
Jun 10, 2024 | 43.68 | 44.43 | 43.63 | 44.24 | 2,842,327 | -0.15(-0.34%) |
Jun 07, 2024 | 44.29 | 44.82 | 44.23 | 44.39 | 3,156,543 | -0.57(-1.26%) |
Jun 06, 2024 | 44.62 | 45.10 | 44.24 | 44.96 | 3,636,274 | +0.69(+1.55%) |
Jun 05, 2024 | 43.28 | 44.33 | 43.23 | 44.27 | 4,198,588 | +1.43(+3.33%) |
Jun 04, 2024 | 42.63 | 42.91 | 42.28 | 42.84 | 3,961,753 | +0.97(+2.31%) |
Jun 03, 2024 | 41.99 | 42.09 | 41.29 | 41.88 | 2,622,212 | +0.00(+0.00%) |
May 31, 2024 | 41.31 | 41.89 | 40.50 | 41.88 | 4,564,770 | +1.02(+2.49%) |
May 30, 2024 | 40.75 | 41.12 | 40.52 | 40.86 | 2,019,609 | +0.65(+1.61%) |
May 29, 2024 | 40.49 | 40.68 | 40.17 | 40.21 | 3,680,634 | -1.58(-3.77%) |
May 28, 2024 | 41.59 | 41.91 | 41.42 | 41.79 | 3,344,340 | -0.01(-0.02%) |
May 24, 2024 | 41.58 | 41.87 | 41.41 | 41.80 | 2,527,022 | +0.19(+0.46%) |
May 23, 2024 | 42.98 | 42.99 | 41.25 | 41.61 | 4,000,025 | -0.57(-1.35%) |
May 22, 2024 | 41.63 | 42.42 | 41.35 | 42.18 | 3,448,439 | +1.31(+3.20%) |
May 21, 2024 | 40.47 | 41.02 | 40.46 | 40.87 | 2,398,082 | -1.08(-2.57%) |
May 20, 2024 | 41.54 | 42.23 | 41.44 | 41.95 | 2,027,125 | +0.40(+0.96%) |
May 17, 2024 | 41.77 | 41.84 | 41.29 | 41.55 | 1,927,635 | -0.29(-0.69%) |
May 16, 2024 | 42.46 | 42.51 | 41.77 | 41.84 | 3,072,052 | -0.92(-2.15%) |
May 15, 2024 | 41.97 | 42.80 | 41.70 | 42.75 | 3,282,210 | +1.01(+2.41%) |
May 14, 2024 | 41.18 | 41.77 | 40.86 | 41.75 | 3,253,863 | +1.32(+3.26%) |
May 13, 2024 | 40.43 | 40.80 | 40.36 | 40.43 | 1,721,804 | +0.01(+0.02%) |
May 10, 2024 | 40.45 | 40.56 | 40.23 | 40.42 | 2,040,962 | +0.19(+0.47%) |
May 09, 2024 | 40.41 | 40.42 | 40.05 | 40.23 | 2,867,547 | -0.04(-0.10%) |
May 08, 2024 | 40.33 | 40.49 | 39.89 | 40.27 | 3,603,000 | -0.33(-0.81%) |
May 07, 2024 | 41.32 | 41.33 | 40.59 | 40.60 | 3,226,790 | +0.38(+0.94%) |
May 06, 2024 | 40.12 | 40.23 | 39.94 | 40.22 | 2,292,620 | +0.24(+0.60%) |
May 03, 2024 | 40.20 | 40.39 | 39.71 | 39.98 | 2,723,999 | +0.89(+2.27%) |
May 02, 2024 | 39.09 | 39.29 | 38.61 | 39.09 | 2,944,238 | +0.44(+1.14%) |