Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.01 | 43.07 | 42.74 | 42.74 | 34,565,676 | -0.42(-0.97%) |
Jul 18, 2024 | 43.65 | 43.67 | 43.09 | 43.16 | 42,400,108 | -0.41(-0.94%) |
Jul 17, 2024 | 43.75 | 43.82 | 43.54 | 43.57 | 43,566,400 | -0.72(-1.63%) |
Jul 16, 2024 | 44.06 | 44.30 | 44.02 | 44.29 | 19,243,290 | +0.25(+0.57%) |
Jul 15, 2024 | 44.27 | 44.28 | 43.99 | 44.04 | 24,421,080 | -0.47(-1.06%) |
Jul 12, 2024 | 44.47 | 44.64 | 44.45 | 44.51 | 24,803,948 | +0.18(+0.41%) |
Jul 11, 2024 | 44.54 | 44.58 | 44.21 | 44.33 | 35,655,464 | +0.26(+0.59%) |
Jul 10, 2024 | 43.98 | 44.08 | 43.89 | 44.07 | 15,378,304 | +0.25(+0.57%) |
Jul 09, 2024 | 43.73 | 43.88 | 43.67 | 43.82 | 19,369,780 | +0.18(+0.41%) |
Jul 08, 2024 | 43.74 | 43.80 | 43.61 | 43.64 | 18,684,410 | +0.01(+0.02%) |
Jul 05, 2024 | 43.62 | 43.65 | 43.31 | 43.63 | 21,337,794 | +0.18(+0.41%) |
Jul 03, 2024 | 43.10 | 43.47 | 43.10 | 43.45 | 27,233,352 | +0.63(+1.47%) |
Jul 02, 2024 | 42.54 | 42.84 | 42.52 | 42.82 | 21,593,194 | +0.13(+0.30%) |
Jul 01, 2024 | 42.86 | 42.92 | 42.62 | 42.69 | 18,805,490 | +0.10(+0.23%) |
Jun 28, 2024 | 42.78 | 42.81 | 42.51 | 42.59 | 22,614,500 | +0.08(+0.19%) |
Jun 27, 2024 | 42.70 | 42.71 | 42.47 | 42.51 | 24,041,468 | +0.03(+0.07%) |
Jun 26, 2024 | 42.46 | 42.54 | 42.38 | 42.48 | 18,961,924 | -0.09(-0.21%) |
Jun 25, 2024 | 42.60 | 42.60 | 42.46 | 42.57 | 28,222,552 | -0.10(-0.23%) |
Jun 24, 2024 | 42.75 | 42.99 | 42.66 | 42.67 | 19,937,964 | +0.00(+0.00%) |
Jun 21, 2024 | 42.73 | 42.82 | 42.65 | 42.67 | 20,875,048 | -0.15(-0.35%) |
Jun 20, 2024 | 43.08 | 43.08 | 42.66 | 42.82 | 43,437,704 | -0.07(-0.16%) |
Jun 18, 2024 | 42.60 | 42.97 | 42.60 | 42.89 | 35,675,492 | +0.39(+0.92%) |
Jun 17, 2024 | 42.34 | 42.57 | 42.23 | 42.50 | 21,037,746 | +0.27(+0.64%) |
Jun 14, 2024 | 42.09 | 42.26 | 42.02 | 42.23 | 18,873,592 | +0.05(+0.12%) |
Jun 13, 2024 | 42.33 | 42.41 | 42.02 | 42.18 | 21,589,642 | -0.10(-0.24%) |
Jun 12, 2024 | 42.41 | 42.53 | 42.20 | 42.28 | 34,657,128 | +0.42(+1.00%) |
Jun 11, 2024 | 41.80 | 41.86 | 41.61 | 41.86 | 35,851,732 | -0.14(-0.33%) |
Jun 10, 2024 | 41.82 | 42.08 | 41.72 | 42.00 | 31,059,278 | +0.25(+0.59%) |
Jun 07, 2024 | 42.07 | 42.13 | 41.72 | 41.75 | 38,188,272 | -0.48(-1.13%) |
Jun 06, 2024 | 42.22 | 42.27 | 42.08 | 42.23 | 26,738,810 | +0.21(+0.50%) |
Jun 05, 2024 | 41.77 | 42.05 | 41.69 | 42.02 | 28,286,322 | +0.67(+1.61%) |
Jun 04, 2024 | 41.27 | 41.43 | 41.13 | 41.35 | 38,699,024 | -0.59(-1.40%) |
Jun 03, 2024 | 42.09 | 42.14 | 41.76 | 41.94 | 34,072,976 | +0.44(+1.05%) |
May 31, 2024 | 41.51 | 41.53 | 41.17 | 41.50 | 51,971,604 | -0.41(-0.97%) |
May 30, 2024 | 41.75 | 42.02 | 41.73 | 41.91 | 21,642,362 | -0.12(-0.28%) |
May 29, 2024 | 42.07 | 42.11 | 41.95 | 42.03 | 31,016,412 | -0.64(-1.49%) |
May 28, 2024 | 42.86 | 42.95 | 42.58 | 42.67 | 21,372,298 | -0.06(-0.14%) |
May 24, 2024 | 42.68 | 42.83 | 42.64 | 42.73 | 21,856,216 | +0.12(+0.28%) |
May 23, 2024 | 43.14 | 43.17 | 42.53 | 42.61 | 28,841,386 | -0.32(-0.74%) |
May 22, 2024 | 43.10 | 43.13 | 42.83 | 42.92 | 23,370,802 | -0.14(-0.32%) |
May 21, 2024 | 43.06 | 43.13 | 42.94 | 43.06 | 18,618,318 | -0.27(-0.62%) |
May 20, 2024 | 43.23 | 43.41 | 43.20 | 43.33 | 24,602,680 | -0.16(-0.37%) |
May 17, 2024 | 43.33 | 43.57 | 43.25 | 43.49 | 31,078,192 | +0.19(+0.44%) |
May 16, 2024 | 43.24 | 43.40 | 43.15 | 43.30 | 27,584,396 | +0.09(+0.21%) |
May 15, 2024 | 43.06 | 43.21 | 42.85 | 43.21 | 30,470,520 | +0.46(+1.07%) |
May 14, 2024 | 42.57 | 42.77 | 42.55 | 42.75 | 24,463,610 | +0.23(+0.54%) |
May 13, 2024 | 42.50 | 42.67 | 42.47 | 42.53 | 22,387,314 | +0.32(+0.75%) |
May 10, 2024 | 42.40 | 42.45 | 42.16 | 42.21 | 28,250,104 | +0.09(+0.21%) |
May 09, 2024 | 41.96 | 42.13 | 41.87 | 42.12 | 22,357,498 | +0.13(+0.31%) |
May 08, 2024 | 41.71 | 42.01 | 41.71 | 41.99 | 19,064,400 | +0.01(+0.02%) |
May 07, 2024 | 42.02 | 42.09 | 41.93 | 41.98 | 21,494,928 | -0.24(-0.56%) |
May 06, 2024 | 42.18 | 42.25 | 42.11 | 42.22 | 19,842,066 | +0.04(+0.09%) |
May 03, 2024 | 42.05 | 42.20 | 41.88 | 42.18 | 32,034,872 | +0.38(+0.90%) |
May 02, 2024 | 41.29 | 41.90 | 41.17 | 41.80 | 49,424,420 | +1.05(+2.58%) |