Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.65 | 45.45 | 44.11 | 45.36 | 3,348,415 | +0.03(+0.07%) |
Jul 18, 2024 | 46.18 | 46.28 | 44.83 | 45.33 | 3,954,762 | -1.09(-2.35%) |
Jul 17, 2024 | 47.25 | 47.37 | 46.31 | 46.42 | 2,902,417 | -1.16(-2.44%) |
Jul 16, 2024 | 47.46 | 47.97 | 47.02 | 47.58 | 2,148,480 | -0.21(-0.44%) |
Jul 15, 2024 | 49.31 | 49.39 | 47.69 | 47.79 | 3,275,301 | -2.48(-4.93%) |
Jul 12, 2024 | 50.54 | 51.05 | 50.03 | 50.27 | 2,747,199 | +0.98(+1.99%) |
Jul 11, 2024 | 50.00 | 50.14 | 48.69 | 49.29 | 3,090,643 | +0.30(+0.61%) |
Jul 10, 2024 | 50.41 | 50.43 | 48.90 | 48.99 | 3,441,665 | -1.92(-3.77%) |
Jul 09, 2024 | 49.85 | 51.44 | 49.71 | 50.91 | 3,345,701 | +1.35(+2.72%) |
Jul 08, 2024 | 49.52 | 49.69 | 49.04 | 49.56 | 3,410,260 | -0.20(-0.40%) |
Jul 05, 2024 | 49.46 | 50.30 | 49.38 | 49.76 | 2,482,153 | +0.10(+0.20%) |
Jul 03, 2024 | 48.67 | 49.88 | 48.52 | 49.66 | 2,692,743 | +1.95(+4.09%) |
Jul 02, 2024 | 47.78 | 47.85 | 46.86 | 47.71 | 2,167,599 | +0.16(+0.34%) |
Jul 01, 2024 | 47.30 | 47.58 | 46.79 | 47.55 | 1,477,146 | +0.55(+1.17%) |
Jun 28, 2024 | 47.21 | 47.72 | 46.50 | 47.00 | 3,632,428 | -0.50(-1.05%) |
Jun 27, 2024 | 48.11 | 48.26 | 47.45 | 47.50 | 2,888,962 | -1.37(-2.80%) |
Jun 26, 2024 | 48.80 | 49.09 | 48.20 | 48.87 | 3,214,896 | +0.40(+0.83%) |
Jun 25, 2024 | 48.63 | 49.20 | 48.30 | 48.47 | 2,371,652 | -0.25(-0.51%) |
Jun 24, 2024 | 48.07 | 48.98 | 48.03 | 48.72 | 4,310,496 | +0.37(+0.77%) |
Jun 21, 2024 | 49.25 | 49.98 | 48.16 | 48.35 | 4,547,208 | -1.63(-3.26%) |
Jun 20, 2024 | 50.13 | 50.64 | 49.88 | 49.98 | 4,291,300 | +0.03(+0.06%) |
Jun 18, 2024 | 49.50 | 50.32 | 49.42 | 49.95 | 2,211,172 | -0.29(-0.58%) |
Jun 17, 2024 | 50.44 | 50.74 | 49.66 | 50.24 | 1,991,875 | -0.03(-0.06%) |
Jun 14, 2024 | 50.16 | 50.44 | 49.75 | 50.27 | 2,627,474 | -0.41(-0.81%) |
Jun 13, 2024 | 50.58 | 51.09 | 50.31 | 50.68 | 3,628,118 | -0.10(-0.20%) |
Jun 12, 2024 | 51.20 | 51.20 | 50.62 | 50.78 | 2,981,434 | -0.30(-0.59%) |
Jun 11, 2024 | 51.72 | 51.72 | 50.67 | 51.08 | 2,549,591 | -0.56(-1.08%) |
Jun 10, 2024 | 51.26 | 51.99 | 51.01 | 51.64 | 2,170,831 | +0.24(+0.47%) |
Jun 07, 2024 | 51.60 | 51.66 | 51.11 | 51.40 | 1,944,158 | -0.65(-1.24%) |
Jun 06, 2024 | 52.21 | 52.43 | 51.82 | 52.05 | 2,672,214 | +0.40(+0.76%) |
Jun 05, 2024 | 50.50 | 51.73 | 50.49 | 51.65 | 11,746,861 | +1.49(+2.97%) |
Jun 04, 2024 | 49.70 | 50.81 | 49.68 | 50.16 | 4,653,005 | -1.58(-3.05%) |
Jun 03, 2024 | 51.89 | 52.67 | 51.00 | 51.74 | 2,540,219 | +0.23(+0.45%) |
May 31, 2024 | 50.61 | 51.64 | 50.55 | 51.51 | 3,560,105 | -0.26(-0.50%) |
May 30, 2024 | 51.69 | 52.06 | 51.38 | 51.77 | 3,322,089 | +0.39(+0.76%) |
May 29, 2024 | 50.73 | 51.61 | 50.56 | 51.38 | 2,752,469 | -0.88(-1.68%) |
May 28, 2024 | 52.74 | 52.95 | 52.09 | 52.26 | 2,731,892 | -0.49(-0.93%) |
May 24, 2024 | 52.06 | 53.13 | 52.06 | 52.75 | 2,920,676 | +0.79(+1.52%) |
May 23, 2024 | 50.66 | 52.69 | 50.43 | 51.96 | 8,866,034 | -2.54(-4.66%) |
May 22, 2024 | 55.86 | 56.08 | 53.66 | 54.50 | 4,153,978 | -1.33(-2.38%) |
May 21, 2024 | 56.45 | 56.49 | 54.62 | 55.83 | 6,450,305 | -1.22(-2.14%) |
May 20, 2024 | 56.50 | 58.00 | 56.29 | 57.05 | 4,339,468 | +0.22(+0.39%) |
May 17, 2024 | 56.43 | 57.90 | 56.43 | 56.83 | 4,218,888 | +0.42(+0.74%) |
May 16, 2024 | 55.50 | 56.45 | 55.37 | 56.41 | 3,645,126 | +0.64(+1.15%) |
May 15, 2024 | 55.70 | 55.88 | 54.95 | 55.77 | 2,544,621 | +0.07(+0.13%) |
May 14, 2024 | 54.00 | 55.72 | 53.89 | 55.70 | 3,141,107 | +0.80(+1.46%) |
May 13, 2024 | 54.00 | 54.93 | 53.87 | 54.90 | 4,472,556 | +1.34(+2.50%) |
May 10, 2024 | 53.39 | 53.96 | 53.15 | 53.56 | 3,564,661 | +0.34(+0.64%) |
May 09, 2024 | 52.70 | 53.33 | 52.12 | 53.22 | 3,757,124 | -0.07(-0.13%) |
May 08, 2024 | 52.42 | 53.55 | 52.38 | 53.29 | 3,614,287 | +0.59(+1.12%) |
May 07, 2024 | 52.91 | 52.91 | 51.81 | 52.70 | 2,807,340 | -1.17(-2.17%) |
May 06, 2024 | 53.40 | 54.29 | 53.12 | 53.87 | 3,587,844 | +0.57(+1.07%) |
May 03, 2024 | 51.62 | 53.38 | 51.30 | 53.30 | 4,988,933 | +2.36(+4.63%) |
May 02, 2024 | 50.10 | 51.29 | 49.80 | 50.94 | 4,498,652 | +2.20(+4.51%) |