Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.28 | 45.51 | 45.25 | 45.32 | 4,611,050 | -0.83(-1.80%) |
Jul 18, 2024 | 46.53 | 46.66 | 46.10 | 46.15 | 4,080,848 | -0.29(-0.62%) |
Jul 17, 2024 | 46.76 | 46.93 | 46.33 | 46.44 | 4,787,793 | -0.22(-0.47%) |
Jul 16, 2024 | 46.07 | 46.66 | 46.05 | 46.66 | 7,066,063 | +0.90(+1.97%) |
Jul 15, 2024 | 45.66 | 46.10 | 45.58 | 45.76 | 3,046,809 | +0.15(+0.33%) |
Jul 12, 2024 | 45.39 | 45.70 | 45.34 | 45.61 | 3,279,542 | -0.02(-0.04%) |
Jul 11, 2024 | 45.51 | 45.80 | 45.26 | 45.63 | 5,319,539 | +0.80(+1.78%) |
Jul 10, 2024 | 44.99 | 45.10 | 44.78 | 44.83 | 4,021,981 | +0.17(+0.38%) |
Jul 09, 2024 | 44.67 | 44.81 | 44.40 | 44.66 | 3,114,463 | +0.06(+0.13%) |
Jul 08, 2024 | 44.89 | 44.97 | 44.44 | 44.60 | 3,848,800 | -0.55(-1.22%) |
Jul 05, 2024 | 44.88 | 45.23 | 44.87 | 45.15 | 4,813,267 | +0.60(+1.35%) |
Jul 03, 2024 | 44.41 | 44.70 | 44.41 | 44.55 | 3,078,458 | +0.49(+1.11%) |
Jul 02, 2024 | 44.00 | 44.15 | 43.87 | 44.06 | 4,599,161 | +0.00(+0.00%) |
Jul 01, 2024 | 43.99 | 44.11 | 43.84 | 44.06 | 4,512,225 | +0.13(+0.30%) |
Jun 28, 2024 | 44.05 | 44.10 | 43.90 | 43.93 | 2,696,043 | -0.03(-0.07%) |
Jun 27, 2024 | 43.88 | 44.03 | 43.82 | 43.96 | 3,301,943 | +0.50(+1.15%) |
Jun 26, 2024 | 43.41 | 43.54 | 43.35 | 43.46 | 4,411,344 | -0.39(-0.89%) |
Jun 25, 2024 | 43.93 | 44.00 | 43.76 | 43.85 | 3,182,535 | -0.23(-0.52%) |
Jun 24, 2024 | 44.05 | 44.13 | 43.98 | 44.08 | 3,259,763 | +0.19(+0.43%) |
Jun 21, 2024 | 44.52 | 44.52 | 43.78 | 43.89 | 5,793,350 | -0.69(-1.55%) |
Jun 20, 2024 | 44.21 | 44.69 | 44.17 | 44.58 | 5,275,970 | +0.55(+1.25%) |
Jun 18, 2024 | 43.80 | 44.10 | 43.74 | 44.03 | 4,548,500 | +0.18(+0.41%) |
Jun 17, 2024 | 43.91 | 43.98 | 43.65 | 43.85 | 3,553,176 | -0.23(-0.52%) |
Jun 14, 2024 | 43.99 | 44.15 | 43.93 | 44.08 | 3,424,536 | +0.55(+1.26%) |
Jun 13, 2024 | 43.82 | 43.93 | 43.38 | 43.53 | 3,185,120 | -0.35(-0.80%) |
Jun 12, 2024 | 44.24 | 44.25 | 43.77 | 43.88 | 7,246,867 | +0.11(+0.25%) |
Jun 11, 2024 | 43.72 | 43.81 | 43.58 | 43.77 | 2,586,310 | +0.14(+0.32%) |
Jun 10, 2024 | 43.55 | 43.73 | 43.48 | 43.63 | 3,013,533 | +0.39(+0.90%) |
Jun 07, 2024 | 43.96 | 43.97 | 43.23 | 43.24 | 8,422,016 | -1.60(-3.57%) |
Jun 06, 2024 | 44.62 | 44.95 | 44.57 | 44.84 | 3,910,574 | +0.35(+0.79%) |
Jun 05, 2024 | 44.27 | 44.57 | 44.12 | 44.49 | 4,580,850 | +0.51(+1.16%) |
Jun 04, 2024 | 44.18 | 44.19 | 43.77 | 43.98 | 4,144,241 | -0.41(-0.92%) |
Jun 03, 2024 | 44.11 | 44.51 | 44.05 | 44.39 | 5,175,569 | +0.40(+0.91%) |
May 31, 2024 | 44.50 | 44.53 | 43.87 | 43.99 | 5,270,434 | -0.25(-0.57%) |
May 30, 2024 | 44.27 | 44.44 | 44.22 | 44.24 | 3,402,961 | +0.08(+0.18%) |
May 29, 2024 | 44.31 | 44.36 | 44.16 | 44.16 | 6,020,442 | -0.41(-0.92%) |
May 28, 2024 | 44.64 | 44.66 | 44.38 | 44.57 | 5,092,548 | +0.45(+1.02%) |
May 24, 2024 | 44.34 | 44.38 | 44.09 | 44.12 | 4,117,395 | +0.05(+0.11%) |
May 23, 2024 | 44.69 | 44.80 | 44.07 | 44.07 | 8,015,149 | -0.92(-2.04%) |
May 22, 2024 | 45.59 | 45.61 | 44.90 | 44.99 | 7,059,716 | -0.83(-1.81%) |
May 21, 2024 | 45.92 | 46.01 | 45.70 | 45.82 | 4,509,887 | -0.07(-0.15%) |
May 20, 2024 | 45.73 | 46.09 | 45.57 | 45.89 | 5,668,391 | +0.20(+0.44%) |
May 17, 2024 | 45.40 | 45.74 | 45.30 | 45.69 | 7,306,470 | +0.72(+1.60%) |
May 16, 2024 | 44.98 | 45.07 | 44.83 | 44.97 | 4,208,650 | -0.16(-0.35%) |
May 15, 2024 | 44.76 | 45.19 | 44.47 | 45.13 | 7,731,187 | +0.56(+1.26%) |
May 14, 2024 | 44.40 | 44.62 | 44.34 | 44.57 | 5,675,537 | +0.37(+0.84%) |
May 13, 2024 | 44.35 | 44.41 | 44.09 | 44.20 | 5,282,966 | -0.48(-1.07%) |
May 10, 2024 | 44.78 | 44.87 | 44.56 | 44.68 | 6,638,568 | +0.35(+0.79%) |
May 09, 2024 | 43.83 | 44.33 | 43.81 | 44.33 | 6,344,176 | +0.68(+1.56%) |
May 08, 2024 | 43.64 | 43.89 | 43.62 | 43.65 | 6,209,302 | -0.11(-0.25%) |
May 07, 2024 | 43.84 | 43.91 | 43.70 | 43.76 | 5,484,220 | -0.19(-0.43%) |
May 06, 2024 | 43.97 | 44.11 | 43.82 | 43.95 | 5,693,078 | +0.43(+0.99%) |
May 03, 2024 | 43.50 | 43.56 | 43.05 | 43.52 | 10,297,349 | -0.03(-0.07%) |
May 02, 2024 | 43.31 | 43.66 | 43.21 | 43.55 | 6,727,222 | -0.14(-0.32%) |