Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 50.01 | 51.23 | 49.56 | 50.38 | 2,596,622 | +0.50(+1.00%) |
Jul 24, 2024 | 50.30 | 50.72 | 49.75 | 49.88 | 2,517,478 | -0.93(-1.83%) |
Jul 23, 2024 | 50.46 | 51.05 | 50.30 | 50.81 | 1,960,894 | +0.29(+0.57%) |
Jul 22, 2024 | 49.88 | 50.54 | 49.35 | 50.52 | 3,578,332 | +0.55(+1.10%) |
Jul 19, 2024 | 50.65 | 50.65 | 49.85 | 49.97 | 3,507,846 | -0.86(-1.69%) |
Jul 18, 2024 | 51.74 | 52.40 | 50.53 | 50.83 | 4,810,719 | -1.39(-2.66%) |
Jul 17, 2024 | 51.62 | 52.67 | 49.88 | 52.22 | 6,180,258 | +0.51(+0.99%) |
Jul 16, 2024 | 50.69 | 51.94 | 50.40 | 51.71 | 5,999,956 | +0.99(+1.95%) |
Jul 15, 2024 | 50.10 | 51.29 | 50.00 | 50.72 | 4,086,897 | +1.61(+3.28%) |
Jul 12, 2024 | 49.18 | 49.49 | 48.87 | 49.11 | 2,254,433 | +0.05(+0.10%) |
Jul 11, 2024 | 48.33 | 49.25 | 48.09 | 49.06 | 2,511,272 | +0.97(+2.02%) |
Jul 10, 2024 | 48.19 | 48.36 | 47.64 | 48.09 | 3,270,614 | -0.36(-0.74%) |
Jul 09, 2024 | 47.50 | 48.97 | 47.37 | 48.45 | 3,225,885 | +0.78(+1.64%) |
Jul 08, 2024 | 47.24 | 47.79 | 47.20 | 47.67 | 2,553,876 | +0.75(+1.60%) |
Jul 05, 2024 | 47.18 | 47.54 | 46.71 | 46.92 | 4,512,512 | -0.44(-0.93%) |
Jul 03, 2024 | 48.20 | 48.20 | 47.16 | 47.36 | 2,349,088 | -0.67(-1.39%) |
Jul 02, 2024 | 48.31 | 48.59 | 47.71 | 48.03 | 3,910,823 | -0.08(-0.17%) |
Jul 01, 2024 | 47.42 | 48.36 | 47.37 | 48.11 | 5,038,490 | +0.92(+1.95%) |
Jun 28, 2024 | 45.17 | 47.24 | 44.45 | 47.19 | 8,784,797 | +2.96(+6.69%) |
Jun 27, 2024 | 44.63 | 44.80 | 43.84 | 44.23 | 3,320,503 | -0.65(-1.45%) |
Jun 26, 2024 | 44.91 | 45.24 | 44.46 | 44.88 | 2,777,801 | -0.28(-0.62%) |
Jun 25, 2024 | 45.55 | 45.56 | 44.73 | 45.16 | 3,820,358 | -0.36(-0.79%) |
Jun 24, 2024 | 44.51 | 45.72 | 44.25 | 45.52 | 3,508,509 | +1.05(+2.36%) |
Jun 21, 2024 | 45.11 | 45.40 | 44.07 | 44.47 | 6,088,846 | -0.46(-1.02%) |
Jun 20, 2024 | 43.96 | 45.04 | 43.81 | 44.93 | 5,833,410 | +1.30(+2.98%) |
Jun 18, 2024 | 43.05 | 43.66 | 42.99 | 43.63 | 3,112,107 | +0.54(+1.25%) |
Jun 17, 2024 | 41.76 | 43.22 | 41.76 | 43.09 | 3,836,593 | +1.40(+3.36%) |
Jun 14, 2024 | 42.32 | 42.67 | 41.67 | 41.69 | 3,439,876 | -1.16(-2.71%) |
Jun 13, 2024 | 43.37 | 43.59 | 42.48 | 42.85 | 3,132,369 | -0.80(-1.83%) |
Jun 12, 2024 | 43.57 | 43.91 | 43.30 | 43.65 | 3,404,410 | +1.18(+2.78%) |
Jun 11, 2024 | 43.81 | 44.08 | 42.41 | 42.47 | 3,808,425 | -1.87(-4.22%) |
Jun 10, 2024 | 43.41 | 44.38 | 43.38 | 44.34 | 3,722,361 | +0.64(+1.46%) |
Jun 07, 2024 | 42.94 | 44.03 | 42.70 | 43.70 | 2,630,512 | +0.64(+1.49%) |
Jun 06, 2024 | 42.89 | 43.42 | 42.89 | 43.06 | 2,668,262 | +0.26(+0.61%) |
Jun 05, 2024 | 42.88 | 43.09 | 42.35 | 42.80 | 3,873,378 | +0.28(+0.66%) |
Jun 04, 2024 | 43.03 | 43.59 | 42.50 | 42.52 | 3,319,587 | -1.04(-2.39%) |
Jun 03, 2024 | 43.90 | 43.92 | 42.99 | 43.56 | 3,427,148 | -0.24(-0.55%) |
May 31, 2024 | 43.04 | 43.84 | 42.84 | 43.80 | 4,645,176 | +0.81(+1.88%) |
May 30, 2024 | 42.66 | 43.03 | 42.33 | 42.99 | 2,704,285 | +0.61(+1.44%) |
May 29, 2024 | 42.63 | 42.84 | 42.25 | 42.38 | 4,891,701 | -0.84(-1.94%) |
May 28, 2024 | 43.34 | 43.70 | 43.05 | 43.22 | 3,208,063 | -0.11(-0.25%) |
May 24, 2024 | 43.14 | 43.73 | 43.13 | 43.33 | 2,591,248 | +0.47(+1.10%) |
May 23, 2024 | 43.56 | 43.61 | 42.56 | 42.86 | 3,108,246 | -0.68(-1.56%) |
May 22, 2024 | 44.64 | 44.79 | 43.47 | 43.54 | 3,485,377 | -1.26(-2.81%) |
May 21, 2024 | 44.05 | 44.90 | 44.01 | 44.80 | 4,953,016 | +0.63(+1.43%) |
May 20, 2024 | 43.95 | 44.46 | 43.89 | 44.17 | 3,317,538 | +0.23(+0.52%) |
May 17, 2024 | 43.82 | 44.03 | 43.53 | 43.94 | 2,827,017 | +0.46(+1.06%) |
May 16, 2024 | 44.00 | 44.24 | 42.58 | 43.48 | 7,808,399 | -0.66(-1.50%) |
May 15, 2024 | 45.41 | 45.44 | 43.51 | 44.14 | 5,353,903 | -1.04(-2.30%) |
May 14, 2024 | 45.17 | 45.54 | 44.86 | 45.18 | 3,683,509 | +0.27(+0.60%) |
May 13, 2024 | 46.50 | 46.67 | 44.89 | 44.91 | 4,355,742 | -0.82(-1.79%) |
May 10, 2024 | 46.22 | 46.50 | 45.51 | 45.73 | 4,084,273 | -0.37(-0.80%) |
May 09, 2024 | 45.52 | 46.11 | 45.32 | 46.10 | 3,868,523 | +0.49(+1.07%) |
May 08, 2024 | 45.19 | 45.70 | 45.02 | 45.61 | 3,116,584 | +0.34(+0.75%) |
May 07, 2024 | 46.28 | 46.49 | 45.22 | 45.27 | 4,716,985 | -0.97(-2.10%) |
May 06, 2024 | 45.95 | 46.72 | 45.95 | 46.24 | 3,644,240 | +0.64(+1.40%) |
May 03, 2024 | 45.64 | 45.91 | 45.30 | 45.60 | 3,485,300 | +0.60(+1.33%) |
May 02, 2024 | 44.59 | 45.11 | 43.78 | 45.00 | 5,789,850 | +1.28(+2.93%) |