Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.68 | 46.30 | 45.47 | 45.90 | 9,670,987 | -0.02(-0.04%) |
Jul 18, 2024 | 47.91 | 48.03 | 45.53 | 45.92 | 17,498,384 | -2.58(-5.32%) |
Jul 17, 2024 | 49.96 | 50.08 | 48.37 | 48.50 | 12,054,972 | -1.57(-3.14%) |
Jul 16, 2024 | 49.47 | 50.17 | 48.64 | 50.07 | 11,035,681 | -0.35(-0.69%) |
Jul 15, 2024 | 50.61 | 51.03 | 49.70 | 50.42 | 9,108,734 | -0.86(-1.68%) |
Jul 12, 2024 | 51.95 | 51.97 | 51.11 | 51.28 | 8,004,114 | -0.23(-0.45%) |
Jul 11, 2024 | 51.63 | 51.94 | 50.94 | 51.51 | 8,219,428 | -0.08(-0.16%) |
Jul 10, 2024 | 50.94 | 51.97 | 50.75 | 51.59 | 9,194,048 | +0.79(+1.56%) |
Jul 09, 2024 | 51.06 | 51.80 | 50.65 | 50.80 | 9,349,917 | -0.33(-0.65%) |
Jul 08, 2024 | 51.11 | 51.38 | 50.53 | 51.13 | 9,029,513 | -0.39(-0.76%) |
Jul 05, 2024 | 51.11 | 51.84 | 51.03 | 51.52 | 8,300,641 | +0.87(+1.72%) |
Jul 03, 2024 | 49.41 | 51.16 | 49.41 | 50.65 | 8,913,699 | +1.94(+3.98%) |
Jul 02, 2024 | 47.88 | 48.79 | 47.70 | 48.71 | 8,470,539 | +0.30(+0.62%) |
Jul 01, 2024 | 49.12 | 49.69 | 48.23 | 48.41 | 6,817,257 | -0.19(-0.39%) |
Jun 28, 2024 | 49.20 | 49.49 | 48.34 | 48.60 | 12,546,156 | +0.28(+0.58%) |
Jun 27, 2024 | 49.65 | 49.69 | 48.17 | 48.32 | 8,989,469 | -1.15(-2.32%) |
Jun 26, 2024 | 49.86 | 49.99 | 49.00 | 49.47 | 8,445,880 | -0.41(-0.82%) |
Jun 25, 2024 | 49.96 | 50.03 | 49.47 | 49.88 | 8,024,604 | -0.50(-0.99%) |
Jun 24, 2024 | 49.47 | 50.72 | 49.35 | 50.38 | 11,346,336 | +0.82(+1.65%) |
Jun 21, 2024 | 49.09 | 49.82 | 48.21 | 49.56 | 19,111,060 | +0.20(+0.41%) |
Jun 20, 2024 | 48.49 | 49.54 | 48.22 | 49.36 | 14,675,180 | +1.67(+3.50%) |
Jun 18, 2024 | 47.16 | 47.92 | 46.88 | 47.69 | 9,008,940 | +0.43(+0.91%) |
Jun 17, 2024 | 47.35 | 47.49 | 46.57 | 47.26 | 11,360,110 | -0.85(-1.77%) |
Jun 14, 2024 | 47.71 | 49.19 | 47.38 | 48.11 | 8,381,675 | +0.12(+0.25%) |
Jun 13, 2024 | 49.11 | 49.11 | 47.61 | 47.99 | 12,397,384 | -1.21(-2.46%) |
Jun 12, 2024 | 50.86 | 51.27 | 48.92 | 49.20 | 10,117,458 | -0.14(-0.28%) |
Jun 11, 2024 | 48.91 | 49.44 | 48.28 | 49.34 | 10,671,796 | -0.66(-1.32%) |
Jun 10, 2024 | 49.51 | 50.22 | 49.40 | 50.00 | 11,051,833 | +0.73(+1.48%) |
Jun 07, 2024 | 49.65 | 49.80 | 48.83 | 49.27 | 16,056,463 | -1.98(-3.86%) |
Jun 06, 2024 | 50.67 | 51.28 | 49.90 | 51.25 | 11,008,139 | +0.76(+1.51%) |
Jun 05, 2024 | 50.00 | 50.61 | 49.66 | 50.49 | 12,637,562 | +0.79(+1.59%) |
Jun 04, 2024 | 51.03 | 51.05 | 48.41 | 49.70 | 24,812,988 | -2.34(-4.50%) |
Jun 03, 2024 | 53.15 | 53.15 | 51.51 | 52.04 | 10,249,165 | -0.69(-1.31%) |
May 31, 2024 | 52.74 | 53.29 | 51.21 | 52.73 | 18,379,972 | +0.42(+0.80%) |
May 30, 2024 | 51.51 | 52.66 | 51.41 | 52.31 | 13,156,358 | -0.46(-0.87%) |
May 29, 2024 | 52.73 | 53.20 | 52.40 | 52.77 | 11,705,652 | -0.86(-1.60%) |
May 28, 2024 | 53.06 | 53.89 | 52.28 | 53.63 | 14,919,267 | +2.10(+4.08%) |
May 24, 2024 | 51.51 | 52.08 | 51.28 | 51.53 | 9,650,059 | +0.33(+0.64%) |
May 23, 2024 | 51.89 | 51.97 | 50.81 | 51.20 | 16,915,694 | -0.03(-0.06%) |
May 22, 2024 | 51.81 | 52.75 | 50.60 | 51.23 | 26,291,480 | -3.09(-5.69%) |
May 21, 2024 | 54.88 | 54.95 | 53.59 | 54.32 | 18,144,270 | -0.54(-0.98%) |
May 20, 2024 | 54.00 | 55.23 | 53.38 | 54.86 | 15,773,710 | +0.63(+1.16%) |
May 17, 2024 | 52.73 | 54.34 | 52.55 | 54.23 | 18,191,556 | +2.19(+4.21%) |
May 16, 2024 | 53.81 | 54.05 | 51.91 | 52.04 | 14,798,275 | -1.57(-2.93%) |
May 15, 2024 | 53.81 | 54.09 | 52.13 | 53.61 | 17,784,448 | +0.13(+0.24%) |
May 14, 2024 | 52.33 | 53.66 | 52.33 | 53.48 | 17,713,008 | +1.44(+2.77%) |
May 13, 2024 | 51.99 | 52.50 | 51.77 | 52.04 | 9,210,162 | +0.45(+0.87%) |
May 10, 2024 | 51.67 | 52.00 | 51.35 | 51.59 | 14,535,018 | +0.51(+1.00%) |
May 09, 2024 | 50.07 | 51.35 | 49.70 | 51.08 | 10,233,837 | +1.12(+2.24%) |
May 08, 2024 | 50.20 | 50.71 | 49.42 | 49.96 | 14,197,620 | -1.43(-2.78%) |
May 07, 2024 | 51.00 | 51.46 | 50.81 | 51.39 | 13,121,633 | +0.40(+0.78%) |
May 06, 2024 | 51.20 | 51.51 | 50.54 | 50.99 | 10,950,922 | +0.54(+1.07%) |
May 03, 2024 | 50.00 | 50.55 | 49.14 | 50.45 | 14,498,136 | +1.67(+3.42%) |
May 02, 2024 | 49.37 | 49.39 | 48.22 | 48.78 | 24,389,168 | -1.13(-2.26%) |