Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.03 | 49.48 | 48.75 | 49.11 | 1,434,394 | +0.27(+0.55%) |
Jul 18, 2024 | 50.82 | 51.33 | 48.70 | 48.84 | 2,459,290 | -0.85(-1.71%) |
Jul 17, 2024 | 49.63 | 51.64 | 48.83 | 49.69 | 5,587,942 | +0.00(+0.00%) |
Jul 16, 2024 | 50.56 | 50.75 | 49.52 | 49.69 | 2,885,614 | -0.29(-0.58%) |
Jul 15, 2024 | 49.51 | 50.16 | 49.34 | 49.98 | 1,847,254 | +0.74(+1.50%) |
Jul 12, 2024 | 49.55 | 50.29 | 49.17 | 49.24 | 2,124,628 | +0.11(+0.22%) |
Jul 11, 2024 | 47.24 | 49.34 | 47.24 | 49.13 | 2,610,578 | +2.33(+4.98%) |
Jul 10, 2024 | 45.94 | 46.87 | 45.52 | 46.80 | 1,589,824 | +1.49(+3.29%) |
Jul 09, 2024 | 45.63 | 45.94 | 44.82 | 45.31 | 977,642 | -0.36(-0.79%) |
Jul 08, 2024 | 45.60 | 46.02 | 45.60 | 45.67 | 1,612,326 | +0.15(+0.33%) |
Jul 05, 2024 | 45.30 | 45.66 | 44.77 | 45.52 | 1,004,576 | +0.31(+0.69%) |
Jul 03, 2024 | 45.04 | 45.58 | 44.77 | 45.21 | 917,982 | +0.33(+0.74%) |
Jul 02, 2024 | 44.78 | 45.36 | 44.66 | 44.88 | 1,269,558 | +0.43(+0.97%) |
Jul 01, 2024 | 44.39 | 44.57 | 43.96 | 44.45 | 1,185,934 | -0.14(-0.31%) |
Jun 28, 2024 | 44.25 | 44.64 | 43.92 | 44.59 | 1,988,684 | +0.55(+1.24%) |
Jun 27, 2024 | 43.47 | 44.04 | 43.26 | 44.04 | 883,214 | +0.57(+1.32%) |
Jun 26, 2024 | 43.66 | 43.91 | 43.33 | 43.47 | 2,275,825 | -0.52(-1.19%) |
Jun 25, 2024 | 44.26 | 44.31 | 43.52 | 43.99 | 1,505,323 | -0.52(-1.16%) |
Jun 24, 2024 | 44.06 | 45.42 | 44.06 | 44.51 | 1,501,691 | +0.41(+0.92%) |
Jun 21, 2024 | 44.10 | 44.23 | 43.67 | 44.10 | 3,200,059 | +0.22(+0.50%) |
Jun 20, 2024 | 43.54 | 43.97 | 43.38 | 43.88 | 1,427,620 | +0.28(+0.64%) |
Jun 18, 2024 | 44.64 | 44.83 | 43.54 | 43.61 | 1,541,464 | -1.05(-2.35%) |
Jun 17, 2024 | 44.23 | 45.06 | 44.03 | 44.66 | 726,401 | +0.25(+0.56%) |
Jun 14, 2024 | 44.51 | 44.81 | 44.09 | 44.41 | 733,926 | -0.26(-0.58%) |
Jun 13, 2024 | 44.80 | 44.85 | 44.42 | 44.67 | 950,216 | +0.03(+0.07%) |
Jun 12, 2024 | 45.34 | 45.81 | 44.51 | 44.64 | 1,189,097 | +0.38(+0.85%) |
Jun 11, 2024 | 43.59 | 44.65 | 43.40 | 44.26 | 1,433,380 | +0.59(+1.36%) |
Jun 10, 2024 | 43.35 | 43.94 | 42.85 | 43.67 | 1,007,820 | -0.04(-0.09%) |
Jun 07, 2024 | 43.57 | 44.03 | 43.33 | 43.71 | 826,204 | -0.53(-1.21%) |
Jun 06, 2024 | 43.55 | 44.26 | 43.31 | 44.24 | 772,353 | +0.42(+0.95%) |
Jun 05, 2024 | 44.34 | 44.45 | 43.75 | 43.82 | 1,142,379 | -0.62(-1.40%) |
Jun 04, 2024 | 43.96 | 44.95 | 43.87 | 44.45 | 1,512,836 | +0.17(+0.38%) |
Jun 03, 2024 | 45.35 | 45.36 | 44.03 | 44.28 | 1,247,805 | -0.65(-1.46%) |
May 31, 2024 | 44.59 | 45.01 | 44.25 | 44.93 | 1,939,566 | +0.65(+1.48%) |
May 30, 2024 | 44.20 | 44.63 | 44.06 | 44.28 | 1,217,222 | +0.36(+0.81%) |
May 29, 2024 | 42.79 | 43.97 | 42.56 | 43.92 | 2,018,886 | +0.63(+1.46%) |
May 28, 2024 | 43.68 | 43.83 | 43.15 | 43.29 | 1,488,954 | +0.02(+0.05%) |
May 24, 2024 | 43.83 | 43.89 | 43.25 | 43.27 | 892,116 | -0.37(-0.84%) |
May 23, 2024 | 45.02 | 45.36 | 43.61 | 43.64 | 1,099,232 | -1.40(-3.10%) |
May 22, 2024 | 45.17 | 45.52 | 45.00 | 45.03 | 1,012,731 | -0.34(-0.74%) |
May 21, 2024 | 45.65 | 45.73 | 45.16 | 45.37 | 729,508 | -0.42(-0.91%) |
May 20, 2024 | 45.77 | 46.09 | 45.67 | 45.79 | 807,875 | -0.13(-0.28%) |
May 17, 2024 | 45.62 | 45.95 | 45.26 | 45.91 | 1,490,536 | +0.22(+0.48%) |
May 16, 2024 | 45.51 | 46.24 | 45.30 | 45.70 | 1,796,865 | +0.23(+0.50%) |
May 15, 2024 | 45.84 | 46.03 | 45.19 | 45.47 | 1,353,183 | +0.51(+1.12%) |
May 14, 2024 | 44.89 | 45.07 | 44.50 | 44.96 | 981,864 | +0.55(+1.25%) |
May 13, 2024 | 44.90 | 44.99 | 44.03 | 44.41 | 1,223,088 | -0.28(-0.62%) |
May 10, 2024 | 44.87 | 45.18 | 44.48 | 44.69 | 1,039,853 | -0.19(-0.42%) |
May 09, 2024 | 44.61 | 45.18 | 44.38 | 44.87 | 1,038,063 | +0.40(+0.89%) |
May 08, 2024 | 44.30 | 44.68 | 43.80 | 44.48 | 1,373,770 | -0.20(-0.44%) |
May 07, 2024 | 44.42 | 44.90 | 44.21 | 44.68 | 1,784,751 | +0.78(+1.78%) |
May 06, 2024 | 44.22 | 44.48 | 43.61 | 43.89 | 1,163,762 | -0.09(-0.20%) |
May 03, 2024 | 44.16 | 44.52 | 43.58 | 43.98 | 1,726,888 | +0.91(+2.12%) |
May 02, 2024 | 42.64 | 43.22 | 41.94 | 43.07 | 1,526,091 | +1.08(+2.57%) |