Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 43.35 | 43.53 | 43.12 | 43.40 | 749,787 | +0.28(+0.65%) |
Jul 12, 2024 | 42.75 | 43.32 | 42.70 | 43.12 | 626,875 | +0.63(+1.48%) |
Jul 11, 2024 | 42.18 | 42.72 | 42.06 | 42.49 | 428,793 | +0.82(+1.97%) |
Jul 10, 2024 | 41.66 | 41.73 | 41.45 | 41.67 | 386,468 | +0.23(+0.56%) |
Jul 09, 2024 | 41.49 | 41.71 | 41.38 | 41.44 | 514,793 | -0.16(-0.38%) |
Jul 08, 2024 | 41.62 | 42.01 | 41.60 | 41.60 | 335,311 | +0.03(+0.07%) |
Jul 05, 2024 | 41.48 | 41.65 | 41.22 | 41.57 | 928,679 | +0.09(+0.22%) |
Jul 03, 2024 | 41.73 | 41.91 | 41.43 | 41.48 | 192,313 | -0.07(-0.17%) |
Jul 02, 2024 | 41.40 | 41.63 | 41.30 | 41.55 | 455,475 | +0.29(+0.70%) |
Jul 01, 2024 | 41.76 | 41.92 | 41.02 | 41.26 | 505,895 | -0.72(-1.72%) |
Jun 28, 2024 | 41.63 | 41.99 | 41.40 | 41.98 | 900,223 | +0.54(+1.32%) |
Jun 27, 2024 | 41.06 | 41.45 | 40.87 | 41.44 | 450,263 | +0.52(+1.26%) |
Jun 26, 2024 | 40.84 | 41.14 | 40.67 | 40.92 | 714,674 | -0.14(-0.34%) |
Jun 25, 2024 | 41.02 | 41.21 | 40.79 | 41.06 | 472,042 | +0.06(+0.15%) |
Jun 24, 2024 | 40.65 | 41.31 | 40.51 | 41.00 | 624,669 | +0.47(+1.15%) |
Jun 21, 2024 | 40.79 | 40.97 | 40.44 | 40.53 | 1,328,485 | -0.19(-0.46%) |
Jun 20, 2024 | 40.39 | 40.84 | 40.32 | 40.72 | 538,652 | +0.33(+0.81%) |
Jun 18, 2024 | 40.49 | 40.74 | 40.34 | 40.39 | 634,711 | +0.02(+0.05%) |
Jun 17, 2024 | 39.86 | 40.46 | 39.76 | 40.37 | 454,759 | +0.32(+0.79%) |
Jun 14, 2024 | 40.02 | 40.16 | 39.78 | 40.05 | 646,282 | -0.17(-0.42%) |
Jun 13, 2024 | 39.97 | 40.47 | 39.84 | 40.22 | 527,198 | +0.33(+0.82%) |
Jun 12, 2024 | 40.45 | 40.73 | 39.87 | 39.90 | 493,750 | +0.26(+0.65%) |
Jun 11, 2024 | 39.81 | 39.91 | 39.60 | 39.64 | 739,892 | -0.36(-0.89%) |
Jun 10, 2024 | 39.93 | 40.09 | 39.75 | 39.99 | 414,626 | -0.19(-0.47%) |
Jun 07, 2024 | 40.37 | 40.48 | 40.16 | 40.18 | 391,785 | -0.65(-1.58%) |
Jun 06, 2024 | 40.34 | 40.87 | 40.32 | 40.83 | 300,796 | +0.32(+0.78%) |
Jun 05, 2024 | 40.86 | 40.89 | 40.34 | 40.51 | 311,466 | -0.35(-0.85%) |
Jun 04, 2024 | 40.62 | 40.97 | 40.53 | 40.86 | 437,597 | +0.04(+0.10%) |
Jun 03, 2024 | 40.54 | 40.89 | 40.42 | 40.82 | 479,993 | +0.06(+0.15%) |
May 31, 2024 | 40.32 | 40.91 | 40.18 | 40.76 | 709,410 | +0.69(+1.72%) |
May 30, 2024 | 39.85 | 40.08 | 39.72 | 40.07 | 478,885 | +0.51(+1.30%) |
May 29, 2024 | 39.63 | 39.74 | 39.47 | 39.56 | 522,611 | -0.37(-0.94%) |
May 28, 2024 | 40.23 | 40.43 | 39.90 | 39.93 | 537,093 | -0.13(-0.32%) |
May 24, 2024 | 40.17 | 40.24 | 39.86 | 40.06 | 449,367 | +0.14(+0.35%) |
May 23, 2024 | 40.73 | 40.74 | 39.92 | 39.92 | 531,982 | -0.90(-2.20%) |
May 22, 2024 | 41.10 | 41.12 | 40.73 | 40.82 | 537,857 | -0.35(-0.84%) |
May 21, 2024 | 41.05 | 41.27 | 41.03 | 41.16 | 488,326 | -0.01(-0.02%) |
May 20, 2024 | 41.11 | 41.80 | 40.99 | 41.17 | 930,952 | -0.81(-1.93%) |
May 17, 2024 | 42.30 | 42.30 | 41.91 | 41.98 | 692,744 | -0.23(-0.54%) |
May 16, 2024 | 42.79 | 42.90 | 42.08 | 42.21 | 510,719 | -0.45(-1.06%) |
May 15, 2024 | 43.05 | 43.16 | 42.52 | 42.66 | 719,779 | +0.01(+0.02%) |
May 14, 2024 | 42.11 | 42.79 | 42.11 | 42.65 | 944,683 | +0.97(+2.32%) |
May 13, 2024 | 41.26 | 41.79 | 41.25 | 41.69 | 449,194 | +0.71(+1.73%) |
May 10, 2024 | 41.01 | 41.05 | 40.78 | 40.98 | 632,096 | +0.09(+0.22%) |
May 09, 2024 | 41.08 | 41.27 | 40.72 | 40.89 | 428,115 | +0.05(+0.12%) |
May 08, 2024 | 40.73 | 40.96 | 40.38 | 40.84 | 513,113 | -0.08(-0.19%) |
May 07, 2024 | 41.34 | 41.73 | 40.90 | 40.92 | 911,434 | -0.18(-0.43%) |
May 06, 2024 | 41.65 | 41.86 | 40.96 | 41.09 | 671,395 | -0.33(-0.79%) |
May 03, 2024 | 41.91 | 42.06 | 41.29 | 41.42 | 554,016 | -0.10(-0.24%) |
May 02, 2024 | 40.97 | 41.90 | 40.51 | 41.52 | 823,569 | +1.03(+2.53%) |