Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.74 | 44.97 | 44.26 | 44.76 | 11,842,335 | +0.35(+0.79%) |
Jul 18, 2024 | 44.79 | 45.63 | 44.37 | 44.41 | 17,219,640 | -0.85(-1.88%) |
Jul 17, 2024 | 43.98 | 45.66 | 43.80 | 45.26 | 21,306,554 | +1.97(+4.55%) |
Jul 16, 2024 | 42.58 | 43.44 | 42.35 | 43.29 | 12,869,214 | +0.94(+2.22%) |
Jul 15, 2024 | 42.60 | 42.93 | 42.31 | 42.35 | 10,435,598 | +0.25(+0.59%) |
Jul 12, 2024 | 41.98 | 42.45 | 41.66 | 42.10 | 8,324,948 | +0.17(+0.41%) |
Jul 11, 2024 | 41.23 | 42.11 | 41.17 | 41.93 | 9,239,794 | +1.13(+2.77%) |
Jul 10, 2024 | 40.00 | 40.83 | 39.81 | 40.80 | 9,598,556 | +0.93(+2.33%) |
Jul 09, 2024 | 39.18 | 40.06 | 39.07 | 39.87 | 8,003,055 | +0.41(+1.04%) |
Jul 08, 2024 | 39.15 | 39.52 | 39.05 | 39.46 | 5,295,002 | +0.42(+1.08%) |
Jul 05, 2024 | 39.52 | 39.55 | 38.89 | 39.04 | 5,656,023 | -0.47(-1.19%) |
Jul 03, 2024 | 39.98 | 40.28 | 39.51 | 39.51 | 3,715,544 | -0.46(-1.15%) |
Jul 02, 2024 | 39.13 | 40.05 | 39.05 | 39.97 | 9,381,352 | +0.73(+1.86%) |
Jul 01, 2024 | 39.81 | 39.95 | 39.06 | 39.24 | 8,068,964 | -0.46(-1.16%) |
Jun 28, 2024 | 39.54 | 40.08 | 39.32 | 39.70 | 12,212,258 | +0.51(+1.30%) |
Jun 27, 2024 | 38.74 | 39.21 | 38.39 | 39.19 | 6,960,378 | -0.03(-0.08%) |
Jun 26, 2024 | 39.22 | 39.52 | 38.87 | 39.22 | 7,950,301 | -0.31(-0.77%) |
Jun 25, 2024 | 39.88 | 40.09 | 39.19 | 39.53 | 6,987,293 | -0.52(-1.31%) |
Jun 24, 2024 | 39.40 | 40.32 | 39.22 | 40.05 | 9,668,501 | +0.84(+2.14%) |
Jun 21, 2024 | 38.57 | 39.36 | 38.24 | 39.21 | 16,585,833 | +0.41(+1.07%) |
Jun 20, 2024 | 38.63 | 38.85 | 38.39 | 38.79 | 6,795,723 | -0.01(-0.03%) |
Jun 18, 2024 | 38.52 | 38.92 | 38.38 | 38.80 | 6,387,814 | +0.20(+0.51%) |
Jun 17, 2024 | 38.22 | 38.66 | 38.00 | 38.61 | 5,768,840 | +0.26(+0.67%) |
Jun 14, 2024 | 38.28 | 38.61 | 37.99 | 38.35 | 5,185,928 | -0.42(-1.10%) |
Jun 13, 2024 | 38.70 | 39.01 | 38.26 | 38.78 | 6,010,166 | -0.02(-0.05%) |
Jun 12, 2024 | 39.12 | 39.61 | 38.65 | 38.79 | 10,428,643 | +0.82(+2.16%) |
Jun 11, 2024 | 38.21 | 38.34 | 37.34 | 37.98 | 12,657,452 | -0.30(-0.77%) |
Jun 10, 2024 | 38.17 | 38.59 | 37.82 | 38.27 | 10,764,637 | -0.27(-0.69%) |
Jun 07, 2024 | 38.23 | 38.88 | 38.22 | 38.54 | 8,320,901 | +0.00(+0.00%) |
Jun 06, 2024 | 38.60 | 38.87 | 38.27 | 38.54 | 6,411,136 | -0.06(-0.15%) |
Jun 05, 2024 | 38.59 | 38.62 | 37.85 | 38.60 | 12,643,999 | +0.12(+0.31%) |
Jun 04, 2024 | 38.86 | 39.38 | 38.42 | 38.48 | 10,077,914 | -0.76(-1.94%) |
Jun 03, 2024 | 40.26 | 40.30 | 38.82 | 39.24 | 6,440,571 | -0.81(-2.02%) |
May 31, 2024 | 39.16 | 40.10 | 39.04 | 40.05 | 9,271,646 | +1.16(+2.97%) |
May 30, 2024 | 38.91 | 39.06 | 38.28 | 38.89 | 6,307,137 | +0.34(+0.87%) |
May 29, 2024 | 38.68 | 38.68 | 38.16 | 38.56 | 6,307,479 | -0.72(-1.84%) |
May 28, 2024 | 40.11 | 40.21 | 39.16 | 39.28 | 7,752,219 | -0.75(-1.88%) |
May 24, 2024 | 39.65 | 40.04 | 39.55 | 40.03 | 6,233,213 | +0.50(+1.27%) |
May 23, 2024 | 40.30 | 40.35 | 39.26 | 39.53 | 7,545,643 | -0.74(-1.84%) |
May 22, 2024 | 40.32 | 40.72 | 40.10 | 40.27 | 5,872,844 | -0.41(-1.00%) |
May 21, 2024 | 40.38 | 40.71 | 40.33 | 40.67 | 6,394,111 | +0.29(+0.71%) |
May 20, 2024 | 40.92 | 41.13 | 40.35 | 40.39 | 10,053,665 | -0.53(-1.30%) |
May 17, 2024 | 41.44 | 41.44 | 40.79 | 40.92 | 11,502,654 | -0.22(-0.53%) |
May 16, 2024 | 41.55 | 41.74 | 41.07 | 41.14 | 9,607,208 | -0.56(-1.35%) |
May 15, 2024 | 41.94 | 42.08 | 41.43 | 41.70 | 7,849,597 | +0.27(+0.64%) |
May 14, 2024 | 41.14 | 41.77 | 41.12 | 41.43 | 5,698,135 | +0.45(+1.11%) |
May 13, 2024 | 41.48 | 41.71 | 40.98 | 40.98 | 4,907,068 | -0.36(-0.86%) |
May 10, 2024 | 41.19 | 41.39 | 41.10 | 41.33 | 4,928,402 | +0.31(+0.75%) |
May 09, 2024 | 41.00 | 41.35 | 40.75 | 41.03 | 6,494,635 | -0.15(-0.36%) |
May 08, 2024 | 40.72 | 41.27 | 40.55 | 41.18 | 9,017,218 | +0.11(+0.26%) |
May 07, 2024 | 41.48 | 41.56 | 40.89 | 41.07 | 8,841,312 | -0.24(-0.57%) |
May 06, 2024 | 41.24 | 41.42 | 40.91 | 41.30 | 6,510,285 | +0.41(+0.99%) |
May 03, 2024 | 41.04 | 41.31 | 40.73 | 40.90 | 5,154,909 | +0.43(+1.07%) |
May 02, 2024 | 41.10 | 41.17 | 40.10 | 40.46 | 6,844,380 | -0.08(-0.19%) |