Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 40.44 | 40.59 | 38.90 | 39.01 | 1,851,916 | -1.45(-3.58%) |
Jul 26, 2024 | 40.30 | 40.75 | 39.65 | 40.46 | 1,837,927 | +0.22(+0.55%) |
Jul 25, 2024 | 38.93 | 40.85 | 38.40 | 40.24 | 2,513,481 | +1.21(+3.10%) |
Jul 24, 2024 | 38.16 | 39.29 | 37.66 | 39.03 | 2,313,336 | +0.80(+2.09%) |
Jul 23, 2024 | 38.21 | 38.89 | 38.01 | 38.23 | 1,535,574 | -0.09(-0.23%) |
Jul 22, 2024 | 38.53 | 38.76 | 37.62 | 38.32 | 2,117,962 | -0.43(-1.11%) |
Jul 19, 2024 | 38.58 | 38.95 | 37.85 | 38.75 | 2,211,174 | +0.24(+0.62%) |
Jul 18, 2024 | 39.70 | 40.11 | 38.37 | 38.51 | 2,694,623 | -1.42(-3.56%) |
Jul 17, 2024 | 40.40 | 41.75 | 39.63 | 39.93 | 2,231,861 | -0.54(-1.33%) |
Jul 16, 2024 | 40.20 | 40.51 | 39.69 | 40.47 | 2,041,654 | +0.07(+0.17%) |
Jul 15, 2024 | 41.04 | 41.19 | 39.83 | 40.40 | 2,547,079 | -0.32(-0.79%) |
Jul 12, 2024 | 41.08 | 41.39 | 40.02 | 40.72 | 1,535,444 | -0.05(-0.12%) |
Jul 11, 2024 | 40.04 | 41.23 | 39.54 | 40.77 | 2,357,974 | +0.89(+2.23%) |
Jul 10, 2024 | 41.18 | 41.42 | 39.60 | 39.88 | 2,361,248 | -1.44(-3.48%) |
Jul 09, 2024 | 42.02 | 42.59 | 41.28 | 41.32 | 1,549,725 | -1.33(-3.12%) |
Jul 08, 2024 | 43.15 | 44.10 | 42.55 | 42.65 | 1,425,020 | -0.78(-1.80%) |
Jul 05, 2024 | 45.60 | 45.75 | 43.34 | 43.43 | 1,235,023 | -2.32(-5.07%) |
Jul 03, 2024 | 45.92 | 46.14 | 45.16 | 45.75 | 938,261 | -0.50(-1.08%) |
Jul 02, 2024 | 47.50 | 48.20 | 46.25 | 46.25 | 1,915,413 | -0.24(-0.52%) |
Jul 01, 2024 | 46.33 | 46.74 | 45.56 | 46.49 | 1,532,010 | +0.47(+1.02%) |
Jun 28, 2024 | 46.21 | 46.33 | 45.15 | 46.02 | 2,140,585 | +0.92(+2.04%) |
Jun 27, 2024 | 45.69 | 46.10 | 44.98 | 45.10 | 1,557,557 | -0.17(-0.38%) |
Jun 26, 2024 | 45.13 | 45.69 | 44.25 | 45.27 | 1,682,498 | +0.56(+1.25%) |
Jun 25, 2024 | 44.40 | 44.94 | 43.87 | 44.71 | 1,516,107 | +0.31(+0.70%) |
Jun 24, 2024 | 44.25 | 45.19 | 44.00 | 44.40 | 1,867,364 | +0.64(+1.46%) |
Jun 21, 2024 | 44.17 | 44.42 | 43.60 | 43.76 | 5,022,720 | -0.45(-1.02%) |
Jun 20, 2024 | 43.42 | 44.93 | 43.15 | 44.21 | 2,758,090 | +1.13(+2.62%) |
Jun 18, 2024 | 44.49 | 44.52 | 42.79 | 43.08 | 1,707,072 | -0.93(-2.11%) |
Jun 17, 2024 | 43.93 | 44.43 | 43.16 | 44.01 | 1,254,411 | +0.05(+0.11%) |
Jun 14, 2024 | 44.33 | 44.77 | 43.87 | 43.96 | 1,956,196 | -0.99(-2.20%) |
Jun 13, 2024 | 44.56 | 45.22 | 43.71 | 44.95 | 1,696,883 | +0.54(+1.22%) |
Jun 12, 2024 | 47.12 | 47.24 | 44.03 | 44.41 | 2,307,418 | -1.67(-3.62%) |
Jun 11, 2024 | 45.32 | 46.14 | 44.50 | 46.08 | 1,511,176 | +0.41(+0.90%) |
Jun 10, 2024 | 46.15 | 46.30 | 45.45 | 45.67 | 1,237,106 | -0.58(-1.25%) |
Jun 07, 2024 | 47.31 | 47.54 | 46.10 | 46.25 | 1,762,680 | -1.39(-2.92%) |
Jun 06, 2024 | 47.02 | 47.83 | 46.50 | 47.64 | 2,318,617 | +1.87(+4.09%) |
Jun 05, 2024 | 45.76 | 45.98 | 45.16 | 45.77 | 2,405,135 | +0.23(+0.51%) |
Jun 04, 2024 | 44.83 | 45.83 | 44.70 | 45.54 | 1,903,398 | +0.17(+0.37%) |
Jun 03, 2024 | 46.50 | 46.81 | 44.70 | 45.37 | 1,610,780 | -0.96(-2.07%) |
May 31, 2024 | 44.89 | 46.54 | 44.77 | 46.33 | 2,135,952 | +1.74(+3.90%) |
May 30, 2024 | 46.35 | 46.90 | 44.37 | 44.59 | 2,786,432 | -1.93(-4.15%) |
May 29, 2024 | 48.96 | 49.14 | 46.49 | 46.52 | 1,614,891 | -2.74(-5.56%) |
May 28, 2024 | 48.98 | 49.87 | 48.77 | 49.26 | 939,212 | +0.48(+0.98%) |
May 24, 2024 | 49.41 | 49.86 | 48.61 | 48.78 | 1,016,362 | -0.17(-0.35%) |
May 23, 2024 | 49.48 | 49.75 | 48.68 | 48.95 | 1,205,750 | -0.06(-0.12%) |
May 22, 2024 | 49.67 | 50.24 | 48.42 | 49.01 | 1,658,653 | -0.99(-1.98%) |
May 21, 2024 | 49.39 | 50.76 | 48.95 | 50.00 | 2,143,626 | +0.28(+0.56%) |
May 20, 2024 | 51.11 | 51.47 | 47.79 | 49.72 | 1,929,335 | -1.75(-3.40%) |
May 17, 2024 | 49.59 | 51.63 | 49.58 | 51.47 | 2,099,715 | +2.35(+4.78%) |
May 16, 2024 | 48.53 | 49.39 | 48.08 | 49.12 | 1,173,962 | +0.40(+0.82%) |
May 15, 2024 | 48.02 | 48.76 | 47.00 | 48.72 | 1,180,832 | +0.64(+1.33%) |
May 14, 2024 | 47.54 | 48.10 | 47.08 | 48.08 | 1,481,947 | +0.37(+0.77%) |
May 13, 2024 | 48.54 | 48.69 | 47.58 | 47.71 | 1,690,177 | -0.51(-1.05%) |
May 10, 2024 | 49.90 | 50.55 | 48.03 | 48.22 | 1,662,299 | -1.39(-2.81%) |
May 09, 2024 | 50.27 | 50.46 | 49.49 | 49.61 | 2,139,931 | -0.39(-0.78%) |
May 08, 2024 | 50.48 | 51.43 | 49.73 | 50.00 | 2,196,226 | -0.78(-1.53%) |
May 07, 2024 | 51.46 | 51.77 | 50.64 | 50.78 | 1,841,118 | -0.81(-1.56%) |
May 06, 2024 | 52.17 | 52.63 | 51.08 | 51.58 | 1,940,182 | -0.01(-0.02%) |
May 03, 2024 | 51.91 | 52.90 | 51.23 | 51.59 | 1,909,879 | -0.74(-1.41%) |
May 02, 2024 | 53.00 | 53.27 | 50.25 | 52.33 | 3,181,860 | +0.41(+0.79%) |