Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.57 | 47.36 | 45.72 | 47.00 | 6,268,678 | -0.51(-1.07%) |
Jul 18, 2024 | 48.34 | 48.56 | 47.38 | 47.51 | 7,263,059 | -0.76(-1.57%) |
Jul 17, 2024 | 48.50 | 48.97 | 48.20 | 48.27 | 8,195,493 | -0.05(-0.10%) |
Jul 16, 2024 | 47.56 | 48.61 | 47.39 | 48.32 | 8,035,251 | +0.97(+2.05%) |
Jul 15, 2024 | 47.13 | 48.16 | 47.06 | 47.35 | 5,720,705 | -0.16(-0.34%) |
Jul 12, 2024 | 46.97 | 48.02 | 46.76 | 47.51 | 7,345,116 | +0.34(+0.72%) |
Jul 11, 2024 | 46.30 | 47.21 | 45.30 | 47.17 | 11,446,663 | +1.71(+3.76%) |
Jul 10, 2024 | 44.88 | 45.82 | 44.77 | 45.46 | 8,398,560 | +1.57(+3.58%) |
Jul 09, 2024 | 44.13 | 44.33 | 43.78 | 43.89 | 4,859,323 | -0.24(-0.54%) |
Jul 08, 2024 | 44.17 | 44.34 | 43.54 | 44.13 | 6,157,014 | -0.38(-0.85%) |
Jul 05, 2024 | 44.03 | 44.67 | 43.93 | 44.51 | 10,350,260 | +1.06(+2.44%) |
Jul 03, 2024 | 42.33 | 43.67 | 42.30 | 43.45 | 5,732,485 | +1.74(+4.17%) |
Jul 02, 2024 | 41.66 | 42.29 | 41.31 | 41.71 | 6,298,179 | +0.06(+0.14%) |
Jul 01, 2024 | 42.10 | 42.54 | 41.65 | 41.65 | 4,457,218 | -0.22(-0.53%) |
Jun 28, 2024 | 42.21 | 42.36 | 41.63 | 41.87 | 10,265,623 | +0.03(+0.07%) |
Jun 27, 2024 | 41.97 | 42.17 | 41.78 | 41.84 | 5,648,469 | +0.39(+0.94%) |
Jun 26, 2024 | 41.36 | 41.72 | 41.16 | 41.45 | 6,486,062 | -0.45(-1.07%) |
Jun 25, 2024 | 42.41 | 42.56 | 41.85 | 41.90 | 6,296,796 | -0.70(-1.64%) |
Jun 24, 2024 | 42.33 | 43.10 | 42.28 | 42.60 | 7,214,437 | +0.34(+0.80%) |
Jun 21, 2024 | 42.68 | 42.95 | 42.20 | 42.26 | 16,683,130 | -0.55(-1.28%) |
Jun 20, 2024 | 41.85 | 43.10 | 41.75 | 42.81 | 8,879,906 | +1.02(+2.44%) |
Jun 18, 2024 | 40.97 | 41.95 | 40.93 | 41.79 | 7,185,173 | +0.88(+2.15%) |
Jun 17, 2024 | 41.02 | 41.17 | 40.69 | 40.91 | 6,201,491 | +0.09(+0.22%) |
Jun 14, 2024 | 40.89 | 41.08 | 40.53 | 40.82 | 5,505,303 | +0.26(+0.64%) |
Jun 13, 2024 | 40.79 | 41.17 | 40.12 | 40.56 | 5,238,516 | -0.43(-1.05%) |
Jun 12, 2024 | 41.42 | 41.81 | 40.78 | 40.99 | 5,344,645 | +0.34(+0.84%) |
Jun 11, 2024 | 40.75 | 40.85 | 40.12 | 40.65 | 7,277,200 | -0.65(-1.57%) |
Jun 10, 2024 | 40.38 | 41.32 | 40.11 | 41.30 | 6,294,841 | +0.94(+2.33%) |
Jun 07, 2024 | 40.78 | 41.24 | 40.18 | 40.36 | 9,087,912 | -2.14(-5.04%) |
Jun 06, 2024 | 41.00 | 42.55 | 40.64 | 42.50 | 9,954,362 | +1.40(+3.41%) |
Jun 05, 2024 | 40.66 | 41.12 | 40.36 | 41.10 | 6,108,822 | +0.57(+1.41%) |
Jun 04, 2024 | 41.00 | 41.01 | 40.06 | 40.53 | 9,421,422 | -1.11(-2.67%) |
Jun 03, 2024 | 41.76 | 41.87 | 41.42 | 41.64 | 7,872,350 | -0.05(-0.12%) |
May 31, 2024 | 41.68 | 41.99 | 41.15 | 41.69 | 14,127,005 | +0.05(+0.12%) |
May 30, 2024 | 41.29 | 41.96 | 41.26 | 41.64 | 5,901,983 | +0.25(+0.60%) |
May 29, 2024 | 41.64 | 41.75 | 41.27 | 41.39 | 8,528,532 | -0.76(-1.79%) |
May 28, 2024 | 42.24 | 42.62 | 41.77 | 42.15 | 7,545,468 | +0.42(+1.00%) |
May 24, 2024 | 41.35 | 41.83 | 41.17 | 41.73 | 6,269,864 | +0.75(+1.82%) |
May 23, 2024 | 41.63 | 41.73 | 40.76 | 40.98 | 9,414,866 | -1.15(-2.74%) |
May 22, 2024 | 43.24 | 43.49 | 41.71 | 42.14 | 9,675,354 | -1.64(-3.75%) |
May 21, 2024 | 43.65 | 44.07 | 43.34 | 43.78 | 6,742,480 | -0.40(-0.90%) |
May 20, 2024 | 43.74 | 44.32 | 43.21 | 44.17 | 8,414,801 | +0.70(+1.60%) |
May 17, 2024 | 43.24 | 43.70 | 42.85 | 43.48 | 10,229,866 | +0.89(+2.10%) |
May 16, 2024 | 42.74 | 43.05 | 42.10 | 42.58 | 7,774,413 | -0.35(-0.81%) |
May 15, 2024 | 42.89 | 43.16 | 41.93 | 42.93 | 7,755,941 | +0.62(+1.46%) |
May 14, 2024 | 42.64 | 42.93 | 42.28 | 42.32 | 7,184,871 | +0.11(+0.26%) |
May 13, 2024 | 42.10 | 42.60 | 41.68 | 42.21 | 6,169,839 | -0.03(-0.07%) |
May 10, 2024 | 43.15 | 43.43 | 42.22 | 42.24 | 8,009,034 | -0.35(-0.82%) |
May 09, 2024 | 41.39 | 42.71 | 41.39 | 42.58 | 9,947,870 | +1.29(+3.13%) |
May 08, 2024 | 40.86 | 41.58 | 40.80 | 41.29 | 7,889,309 | +0.10(+0.24%) |
May 07, 2024 | 41.15 | 41.47 | 40.91 | 41.19 | 7,545,410 | +0.05(+0.12%) |
May 06, 2024 | 41.13 | 41.59 | 40.83 | 41.14 | 7,761,550 | +0.73(+1.80%) |
May 03, 2024 | 41.00 | 41.21 | 40.36 | 40.42 | 7,350,211 | -0.39(-0.95%) |
May 02, 2024 | 40.18 | 41.12 | 40.08 | 40.80 | 8,213,491 | +0.47(+1.16%) |