Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 49.32 | 49.99 | 48.81 | 49.77 | 10,192,016 | +0.47(+0.95%) |
Jul 15, 2024 | 49.50 | 50.00 | 49.16 | 49.30 | 11,069,590 | +0.29(+0.59%) |
Jul 12, 2024 | 48.02 | 49.35 | 47.91 | 49.01 | 16,289,576 | +1.08(+2.25%) |
Jul 11, 2024 | 46.90 | 48.00 | 46.83 | 47.93 | 16,680,836 | +1.40(+3.01%) |
Jul 10, 2024 | 46.51 | 46.77 | 46.36 | 46.53 | 6,711,711 | +0.27(+0.58%) |
Jul 09, 2024 | 46.45 | 46.84 | 46.19 | 46.26 | 9,659,855 | -0.29(-0.62%) |
Jul 08, 2024 | 46.80 | 47.48 | 46.22 | 46.55 | 10,868,794 | +0.03(+0.06%) |
Jul 05, 2024 | 46.62 | 47.09 | 46.19 | 46.52 | 11,452,711 | -0.19(-0.41%) |
Jul 03, 2024 | 46.98 | 47.07 | 46.28 | 46.71 | 5,440,697 | -0.24(-0.51%) |
Jul 02, 2024 | 46.40 | 47.08 | 46.37 | 46.95 | 11,337,998 | +0.27(+0.58%) |
Jul 01, 2024 | 46.52 | 47.16 | 46.29 | 46.68 | 10,825,029 | +0.22(+0.47%) |
Jun 28, 2024 | 46.03 | 46.66 | 45.97 | 46.46 | 15,020,561 | +0.88(+1.93%) |
Jun 27, 2024 | 45.69 | 46.05 | 45.30 | 45.58 | 10,409,175 | -0.19(-0.42%) |
Jun 26, 2024 | 45.90 | 46.13 | 45.52 | 45.77 | 13,055,725 | -0.64(-1.38%) |
Jun 25, 2024 | 48.00 | 48.10 | 45.93 | 46.41 | 18,066,644 | -1.70(-3.53%) |
Jun 24, 2024 | 47.77 | 48.69 | 47.77 | 48.11 | 46,697,368 | +0.39(+0.82%) |
Jun 21, 2024 | 47.78 | 47.86 | 47.05 | 47.72 | 16,764,455 | -0.05(-0.10%) |
Jun 20, 2024 | 47.31 | 47.95 | 47.26 | 47.77 | 10,117,962 | +0.33(+0.70%) |
Jun 18, 2024 | 47.29 | 48.04 | 47.28 | 47.44 | 9,691,098 | +0.04(+0.08%) |
Jun 17, 2024 | 46.78 | 47.53 | 46.70 | 47.40 | 9,720,542 | +0.63(+1.35%) |
Jun 14, 2024 | 47.13 | 47.39 | 45.93 | 46.77 | 14,716,570 | -0.88(-1.85%) |
Jun 13, 2024 | 48.62 | 48.72 | 47.39 | 47.65 | 19,450,886 | -1.21(-2.48%) |
Jun 12, 2024 | 48.84 | 49.35 | 48.63 | 48.86 | 14,219,132 | +0.65(+1.35%) |
Jun 11, 2024 | 48.26 | 48.95 | 47.68 | 48.21 | 21,186,276 | +0.64(+1.35%) |
Jun 10, 2024 | 45.69 | 47.76 | 45.64 | 47.57 | 18,574,034 | +1.85(+4.05%) |
Jun 07, 2024 | 45.35 | 46.08 | 45.20 | 45.72 | 10,843,615 | +0.23(+0.51%) |
Jun 06, 2024 | 45.46 | 45.85 | 45.31 | 45.49 | 10,195,906 | -0.01(-0.02%) |
Jun 05, 2024 | 45.43 | 45.56 | 44.70 | 45.50 | 24,789,814 | +0.36(+0.80%) |
Jun 04, 2024 | 45.20 | 45.65 | 44.92 | 45.14 | 9,530,304 | -0.48(-1.05%) |
Jun 03, 2024 | 44.84 | 45.84 | 44.84 | 45.62 | 15,738,581 | +0.75(+1.67%) |
May 31, 2024 | 43.10 | 44.90 | 42.89 | 44.87 | 32,760,838 | +1.58(+3.64%) |
May 30, 2024 | 42.70 | 43.37 | 42.51 | 43.30 | 9,292,408 | +0.77(+1.81%) |
May 29, 2024 | 42.51 | 42.63 | 42.16 | 42.53 | 13,295,805 | -0.45(-1.04%) |
May 28, 2024 | 43.59 | 43.65 | 42.69 | 42.98 | 13,785,109 | -1.02(-2.31%) |
May 24, 2024 | 43.95 | 44.20 | 43.75 | 43.99 | 7,392,472 | +0.38(+0.87%) |
May 23, 2024 | 43.85 | 43.94 | 43.27 | 43.61 | 10,670,964 | -0.24(-0.55%) |
May 22, 2024 | 44.48 | 44.52 | 43.61 | 43.85 | 11,901,139 | -0.95(-2.11%) |
May 21, 2024 | 44.85 | 45.06 | 44.44 | 44.80 | 9,937,099 | -0.19(-0.42%) |
May 20, 2024 | 45.63 | 45.79 | 44.95 | 44.99 | 9,093,552 | -0.65(-1.42%) |
May 17, 2024 | 45.95 | 45.96 | 45.47 | 45.64 | 11,442,918 | -0.11(-0.24%) |
May 16, 2024 | 45.26 | 45.97 | 45.25 | 45.75 | 11,365,573 | +0.38(+0.84%) |
May 15, 2024 | 45.38 | 45.52 | 44.95 | 45.37 | 11,082,596 | +0.46(+1.02%) |
May 14, 2024 | 45.38 | 45.67 | 44.63 | 44.91 | 10,920,048 | -0.14(-0.31%) |
May 13, 2024 | 45.44 | 45.86 | 44.96 | 45.05 | 13,862,395 | -0.04(-0.09%) |
May 10, 2024 | 45.46 | 45.51 | 44.93 | 45.09 | 7,938,714 | -0.15(-0.33%) |
May 09, 2024 | 44.86 | 45.54 | 44.68 | 45.24 | 9,372,708 | +0.31(+0.69%) |
May 08, 2024 | 44.73 | 45.28 | 44.46 | 44.93 | 7,584,816 | -0.23(-0.51%) |
May 07, 2024 | 45.07 | 45.72 | 44.22 | 45.16 | 9,184,961 | +0.22(+0.49%) |
May 06, 2024 | 44.98 | 45.42 | 44.84 | 44.94 | 10,328,254 | +0.20(+0.45%) |
May 03, 2024 | 44.91 | 45.43 | 44.39 | 44.74 | 10,072,521 | +0.19(+0.43%) |
May 02, 2024 | 44.78 | 45.03 | 44.45 | 44.55 | 13,248,602 | +0.20(+0.45%) |