Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 46.50 | 46.98 | 46.21 | 46.89 | 1,115,687 | +0.83(+1.80%) |
Jul 19, 2024 | 46.03 | 46.47 | 45.78 | 46.06 | 1,026,301 | -0.13(-0.28%) |
Jul 18, 2024 | 46.51 | 47.08 | 45.87 | 46.19 | 2,870,053 | -0.53(-1.13%) |
Jul 17, 2024 | 46.75 | 47.08 | 46.44 | 46.72 | 3,012,484 | -0.69(-1.46%) |
Jul 16, 2024 | 46.03 | 47.43 | 46.03 | 47.41 | 3,544,231 | +1.32(+2.86%) |
Jul 15, 2024 | 46.10 | 46.28 | 45.73 | 46.09 | 1,922,304 | +0.08(+0.17%) |
Jul 12, 2024 | 45.00 | 46.14 | 45.00 | 46.01 | 3,535,539 | +1.05(+2.34%) |
Jul 11, 2024 | 44.59 | 44.98 | 44.41 | 44.96 | 2,879,532 | +0.87(+1.97%) |
Jul 10, 2024 | 43.10 | 44.13 | 43.02 | 44.09 | 1,450,797 | +1.10(+2.56%) |
Jul 09, 2024 | 42.63 | 43.10 | 42.42 | 42.99 | 1,124,980 | +0.27(+0.63%) |
Jul 08, 2024 | 42.73 | 42.91 | 42.32 | 42.72 | 1,541,486 | +0.18(+0.42%) |
Jul 05, 2024 | 43.21 | 43.33 | 42.50 | 42.54 | 1,282,813 | -0.51(-1.18%) |
Jul 03, 2024 | 42.37 | 43.10 | 42.34 | 43.05 | 1,037,145 | +0.99(+2.35%) |
Jul 02, 2024 | 40.98 | 42.16 | 40.82 | 42.06 | 1,865,608 | +1.13(+2.76%) |
Jul 01, 2024 | 41.69 | 41.95 | 40.90 | 40.93 | 1,019,558 | -0.61(-1.47%) |
Jun 28, 2024 | 41.82 | 42.08 | 41.28 | 41.54 | 1,549,328 | -0.02(-0.05%) |
Jun 27, 2024 | 40.89 | 41.82 | 40.74 | 41.56 | 10,662,825 | +0.71(+1.74%) |
Jun 26, 2024 | 40.99 | 41.12 | 40.61 | 40.85 | 16,593,914 | -0.49(-1.19%) |
Jun 25, 2024 | 41.60 | 41.60 | 40.59 | 41.34 | 5,316,467 | -0.07(-0.17%) |
Jun 24, 2024 | 40.68 | 41.55 | 40.65 | 41.41 | 15,816,752 | +0.84(+2.07%) |
Jun 21, 2024 | 40.75 | 40.75 | 40.04 | 40.57 | 13,297,656 | -0.24(-0.59%) |
Jun 20, 2024 | 40.37 | 41.01 | 40.22 | 40.81 | 2,584,809 | -0.54(-1.31%) |
Jun 18, 2024 | 41.10 | 41.38 | 40.90 | 41.35 | 3,729,648 | +0.29(+0.71%) |
Jun 17, 2024 | 40.90 | 41.11 | 40.47 | 41.06 | 2,156,065 | +0.11(+0.27%) |
Jun 14, 2024 | 40.51 | 40.97 | 39.97 | 40.95 | 5,957,956 | -0.06(-0.15%) |
Jun 13, 2024 | 41.66 | 41.67 | 40.84 | 41.01 | 2,527,066 | -0.82(-1.96%) |
Jun 12, 2024 | 42.31 | 42.48 | 41.59 | 41.83 | 1,867,024 | +0.79(+1.92%) |
Jun 11, 2024 | 41.42 | 41.42 | 40.76 | 41.04 | 2,637,218 | -0.52(-1.25%) |
Jun 10, 2024 | 41.09 | 41.65 | 40.97 | 41.56 | 9,574,095 | +0.12(+0.29%) |
Jun 07, 2024 | 41.75 | 41.79 | 41.27 | 41.44 | 1,909,746 | -0.79(-1.87%) |
Jun 06, 2024 | 42.99 | 43.07 | 42.10 | 42.23 | 2,548,247 | -0.80(-1.86%) |
Jun 05, 2024 | 42.94 | 43.10 | 42.52 | 43.03 | 1,597,342 | +0.51(+1.20%) |
Jun 04, 2024 | 43.25 | 43.57 | 42.34 | 42.52 | 1,473,519 | -1.09(-2.49%) |
Jun 03, 2024 | 43.62 | 43.66 | 43.04 | 43.61 | 2,905,978 | +0.20(+0.46%) |
May 31, 2024 | 42.79 | 43.43 | 42.54 | 43.41 | 3,316,790 | +0.83(+1.95%) |
May 30, 2024 | 42.11 | 42.87 | 41.97 | 42.58 | 2,375,868 | +0.66(+1.57%) |
May 29, 2024 | 42.90 | 42.92 | 41.87 | 41.92 | 1,674,157 | -1.55(-3.56%) |
May 28, 2024 | 44.86 | 44.86 | 43.36 | 43.47 | 1,632,426 | -1.23(-2.75%) |
May 24, 2024 | 44.28 | 44.80 | 44.19 | 44.69 | 1,304,605 | +0.58(+1.31%) |
May 23, 2024 | 44.54 | 44.76 | 43.76 | 44.12 | 1,768,436 | -0.15(-0.34%) |
May 22, 2024 | 44.04 | 44.59 | 44.04 | 44.27 | 1,994,505 | -0.23(-0.52%) |
May 21, 2024 | 44.61 | 44.91 | 44.25 | 44.49 | 2,180,837 | -0.23(-0.51%) |
May 20, 2024 | 44.51 | 44.84 | 44.37 | 44.72 | 1,970,124 | +0.32(+0.72%) |
May 17, 2024 | 44.68 | 44.68 | 44.12 | 44.41 | 2,473,346 | -0.15(-0.34%) |
May 16, 2024 | 44.63 | 44.82 | 44.42 | 44.55 | 1,727,259 | -0.21(-0.47%) |
May 15, 2024 | 44.91 | 45.02 | 44.49 | 44.76 | 2,103,901 | +0.20(+0.45%) |
May 14, 2024 | 44.02 | 44.60 | 43.97 | 44.56 | 2,348,007 | +0.65(+1.48%) |
May 13, 2024 | 44.39 | 44.39 | 43.69 | 43.92 | 3,434,498 | -0.23(-0.52%) |
May 10, 2024 | 44.20 | 44.42 | 43.78 | 44.15 | 4,336,419 | -0.02(-0.05%) |
May 09, 2024 | 43.68 | 44.17 | 43.21 | 44.17 | 3,300,283 | +0.26(+0.59%) |
May 08, 2024 | 43.30 | 44.01 | 42.87 | 43.91 | 5,649,066 | +0.26(+0.59%) |
May 07, 2024 | 43.72 | 43.91 | 43.56 | 43.65 | 3,325,655 | +0.05(+0.11%) |
May 06, 2024 | 42.77 | 43.64 | 42.64 | 43.60 | 1,913,925 | +1.05(+2.46%) |
May 03, 2024 | 42.37 | 42.84 | 42.09 | 42.55 | 3,880,847 | +0.98(+2.35%) |
May 02, 2024 | 41.36 | 41.60 | 40.70 | 41.57 | 8,356,678 | +0.68(+1.66%) |