Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.64 | 47.85 | 47.25 | 47.31 | 494,109 | -0.45(-0.94%) |
Jul 18, 2024 | 48.21 | 48.34 | 47.52 | 47.76 | 984,596 | -0.17(-0.35%) |
Jul 17, 2024 | 48.19 | 48.23 | 47.89 | 47.93 | 1,249,732 | -0.85(-1.74%) |
Jul 16, 2024 | 48.68 | 48.80 | 48.49 | 48.78 | 1,456,316 | +0.32(+0.66%) |
Jul 15, 2024 | 48.44 | 48.75 | 48.28 | 48.46 | 2,606,611 | +0.27(+0.56%) |
Jul 12, 2024 | 47.97 | 48.52 | 47.97 | 48.19 | 1,022,813 | +0.26(+0.54%) |
Jul 11, 2024 | 48.46 | 48.46 | 47.80 | 47.93 | 1,240,163 | -0.50(-1.03%) |
Jul 10, 2024 | 48.03 | 48.44 | 47.99 | 48.43 | 861,434 | +0.50(+1.04%) |
Jul 09, 2024 | 48.08 | 48.12 | 47.90 | 47.93 | 1,279,214 | +0.01(+0.02%) |
Jul 08, 2024 | 48.00 | 48.06 | 47.81 | 47.92 | 769,431 | +0.05(+0.10%) |
Jul 05, 2024 | 47.64 | 47.92 | 47.62 | 47.87 | 843,206 | +0.27(+0.57%) |
Jul 03, 2024 | 47.35 | 47.63 | 47.29 | 47.60 | 606,625 | +0.25(+0.53%) |
Jul 02, 2024 | 46.86 | 47.35 | 46.81 | 47.35 | 1,003,171 | +0.25(+0.53%) |
Jul 01, 2024 | 47.16 | 47.16 | 46.73 | 47.10 | 812,963 | +0.16(+0.34%) |
Jun 28, 2024 | 47.25 | 47.55 | 46.88 | 46.94 | 670,997 | -0.18(-0.38%) |
Jun 27, 2024 | 47.06 | 47.20 | 47.00 | 47.12 | 847,139 | +0.10(+0.21%) |
Jun 26, 2024 | 46.85 | 47.06 | 46.80 | 47.02 | 1,033,334 | +0.04(+0.09%) |
Jun 25, 2024 | 46.83 | 47.00 | 46.73 | 46.98 | 1,296,583 | +0.30(+0.64%) |
Jun 24, 2024 | 46.96 | 47.16 | 46.66 | 46.68 | 839,098 | -0.30(-0.64%) |
Jun 21, 2024 | 47.10 | 47.13 | 46.79 | 46.98 | 1,030,360 | -0.16(-0.34%) |
Jun 20, 2024 | 47.50 | 47.53 | 46.94 | 47.14 | 1,198,345 | -0.14(-0.30%) |
Jun 18, 2024 | 47.28 | 47.33 | 47.16 | 47.28 | 1,116,275 | +0.04(+0.08%) |
Jun 17, 2024 | 46.88 | 47.40 | 46.77 | 47.24 | 1,037,084 | +0.40(+0.85%) |
Jun 14, 2024 | 46.55 | 46.84 | 46.55 | 46.84 | 1,937,845 | +0.17(+0.36%) |
Jun 13, 2024 | 46.69 | 46.78 | 46.40 | 46.67 | 1,822,889 | +0.25(+0.54%) |
Jun 12, 2024 | 46.53 | 46.68 | 46.35 | 46.42 | 1,239,479 | +0.38(+0.83%) |
Jun 11, 2024 | 45.74 | 46.05 | 45.57 | 46.04 | 4,310,611 | +0.17(+0.38%) |
Jun 10, 2024 | 45.67 | 45.91 | 45.61 | 45.87 | 978,267 | +0.14(+0.31%) |
Jun 07, 2024 | 45.75 | 45.98 | 45.58 | 45.73 | 2,643,978 | -0.01(-0.02%) |
Jun 06, 2024 | 45.81 | 45.84 | 45.56 | 45.74 | 20,920,092 | +0.02(+0.04%) |
Jun 05, 2024 | 45.33 | 45.72 | 45.14 | 45.72 | 582,038 | +0.72(+1.60%) |
Jun 04, 2024 | 44.90 | 45.05 | 44.70 | 45.00 | 727,178 | +0.05(+0.11%) |
Jun 03, 2024 | 45.13 | 45.13 | 44.48 | 44.95 | 785,064 | +0.00(+0.00%) |
May 31, 2024 | 44.73 | 44.95 | 44.08 | 44.95 | 693,678 | +0.28(+0.63%) |
May 30, 2024 | 45.06 | 45.06 | 44.56 | 44.67 | 747,770 | -0.62(-1.37%) |
May 29, 2024 | 45.14 | 45.40 | 45.14 | 45.29 | 668,411 | -0.27(-0.59%) |
May 28, 2024 | 45.56 | 45.56 | 45.30 | 45.56 | 583,956 | +0.14(+0.31%) |
May 24, 2024 | 45.14 | 45.45 | 45.09 | 45.42 | 543,429 | +0.39(+0.86%) |
May 23, 2024 | 45.59 | 45.60 | 44.89 | 45.03 | 865,021 | -0.12(-0.27%) |
May 22, 2024 | 45.31 | 45.35 | 44.97 | 45.15 | 611,171 | -0.15(-0.33%) |
May 21, 2024 | 45.04 | 45.33 | 45.04 | 45.30 | 482,753 | +0.16(+0.35%) |
May 20, 2024 | 45.18 | 45.31 | 45.09 | 45.14 | 513,642 | +0.03(+0.07%) |
May 17, 2024 | 45.05 | 45.12 | 44.93 | 45.11 | 594,447 | +0.14(+0.31%) |
May 16, 2024 | 45.19 | 45.29 | 44.97 | 44.97 | 719,386 | -0.14(-0.31%) |
May 15, 2024 | 44.65 | 45.14 | 44.60 | 45.11 | 773,104 | +0.66(+1.48%) |
May 14, 2024 | 44.18 | 44.48 | 44.10 | 44.45 | 608,654 | +0.25(+0.56%) |
May 13, 2024 | 44.39 | 44.40 | 44.12 | 44.20 | 563,168 | -0.09(-0.20%) |
May 10, 2024 | 44.39 | 44.46 | 44.16 | 44.29 | 568,678 | +0.10(+0.23%) |
May 09, 2024 | 44.04 | 44.20 | 43.94 | 44.19 | 602,627 | +0.16(+0.36%) |
May 08, 2024 | 43.83 | 44.10 | 43.83 | 44.03 | 630,036 | +0.05(+0.11%) |
May 07, 2024 | 44.04 | 44.11 | 43.90 | 43.98 | 824,653 | +0.03(+0.07%) |
May 06, 2024 | 43.57 | 43.95 | 43.50 | 43.95 | 728,671 | +0.62(+1.43%) |
May 03, 2024 | 43.34 | 43.42 | 43.07 | 43.33 | 827,852 | +0.55(+1.28%) |
May 02, 2024 | 42.66 | 42.82 | 42.26 | 42.78 | 848,608 | +0.49(+1.16%) |