Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.88 | 46.01 | 45.21 | 45.47 | 1,449,077 | -0.46(-1.00%) |
Jul 18, 2024 | 46.53 | 47.32 | 45.73 | 45.93 | 2,291,222 | -0.69(-1.48%) |
Jul 17, 2024 | 46.25 | 47.28 | 46.20 | 46.62 | 2,543,115 | -0.03(-0.06%) |
Jul 16, 2024 | 45.25 | 46.65 | 45.17 | 46.65 | 8,332,034 | +1.75(+3.90%) |
Jul 15, 2024 | 44.67 | 45.43 | 44.55 | 44.90 | 1,821,554 | +0.50(+1.13%) |
Jul 12, 2024 | 44.40 | 44.85 | 44.34 | 44.40 | 2,411,709 | +0.36(+0.82%) |
Jul 11, 2024 | 43.22 | 44.14 | 43.14 | 44.04 | 2,572,040 | +1.54(+3.62%) |
Jul 10, 2024 | 42.47 | 42.55 | 42.25 | 42.50 | 1,616,934 | +0.28(+0.66%) |
Jul 09, 2024 | 42.81 | 42.88 | 42.19 | 42.22 | 1,864,710 | -0.67(-1.56%) |
Jul 08, 2024 | 42.86 | 43.27 | 42.85 | 42.89 | 1,812,519 | +0.20(+0.47%) |
Jul 05, 2024 | 43.24 | 43.25 | 42.60 | 42.69 | 1,395,239 | -0.63(-1.45%) |
Jul 03, 2024 | 43.32 | 43.56 | 43.20 | 43.32 | 1,192,256 | +0.11(+0.25%) |
Jul 02, 2024 | 43.39 | 43.42 | 43.06 | 43.21 | 1,660,500 | -0.12(-0.28%) |
Jul 01, 2024 | 43.73 | 43.94 | 43.16 | 43.33 | 1,419,496 | -0.23(-0.53%) |
Jun 28, 2024 | 43.33 | 43.72 | 43.19 | 43.56 | 1,750,350 | +0.44(+1.02%) |
Jun 27, 2024 | 43.30 | 43.35 | 42.90 | 43.12 | 1,764,941 | -0.13(-0.30%) |
Jun 26, 2024 | 43.15 | 43.37 | 42.94 | 43.25 | 1,390,568 | -0.03(-0.07%) |
Jun 25, 2024 | 43.82 | 43.82 | 43.18 | 43.28 | 1,563,985 | -0.68(-1.54%) |
Jun 24, 2024 | 43.89 | 44.38 | 43.78 | 43.96 | 1,341,304 | +0.07(+0.16%) |
Jun 21, 2024 | 43.89 | 43.89 | 43.38 | 43.89 | 2,032,598 | +0.13(+0.30%) |
Jun 20, 2024 | 44.00 | 44.30 | 43.71 | 43.76 | 2,181,982 | -0.40(-0.90%) |
Jun 18, 2024 | 44.13 | 44.28 | 43.97 | 44.16 | 2,403,656 | +0.04(+0.09%) |
Jun 17, 2024 | 43.65 | 44.15 | 43.47 | 44.12 | 3,668,012 | +0.37(+0.84%) |
Jun 14, 2024 | 44.07 | 44.07 | 43.58 | 43.75 | 1,232,362 | -0.78(-1.75%) |
Jun 13, 2024 | 44.94 | 44.94 | 44.12 | 44.53 | 1,704,587 | -0.53(-1.17%) |
Jun 12, 2024 | 45.59 | 46.02 | 44.95 | 45.05 | 1,940,342 | +0.47(+1.05%) |
Jun 11, 2024 | 44.67 | 44.68 | 44.18 | 44.59 | 1,698,816 | -0.26(-0.58%) |
Jun 10, 2024 | 44.60 | 44.85 | 44.27 | 44.85 | 1,866,272 | -0.05(-0.11%) |
Jun 07, 2024 | 44.93 | 45.11 | 44.61 | 44.90 | 1,816,267 | -0.31(-0.68%) |
Jun 06, 2024 | 45.37 | 45.38 | 45.04 | 45.20 | 1,134,344 | -0.34(-0.74%) |
Jun 05, 2024 | 45.52 | 45.59 | 44.99 | 45.54 | 2,289,931 | +0.35(+0.77%) |
Jun 04, 2024 | 46.02 | 46.05 | 45.07 | 45.19 | 1,642,938 | -1.19(-2.56%) |
Jun 03, 2024 | 46.79 | 46.91 | 46.09 | 46.38 | 1,975,481 | -0.14(-0.30%) |
May 31, 2024 | 46.06 | 46.52 | 45.85 | 46.52 | 1,063,080 | +0.67(+1.46%) |
May 30, 2024 | 45.64 | 46.04 | 45.54 | 45.85 | 1,380,172 | +0.41(+0.90%) |
May 29, 2024 | 45.73 | 45.74 | 45.38 | 45.44 | 2,007,916 | -0.62(-1.34%) |
May 28, 2024 | 46.28 | 46.53 | 45.93 | 46.06 | 974,663 | -0.17(-0.37%) |
May 24, 2024 | 45.97 | 46.23 | 45.85 | 46.23 | 1,254,016 | +0.53(+1.16%) |
May 23, 2024 | 46.20 | 46.24 | 45.45 | 45.70 | 1,223,973 | -0.39(-0.84%) |
May 22, 2024 | 46.42 | 46.43 | 45.83 | 46.09 | 1,851,096 | -0.49(-1.05%) |
May 21, 2024 | 46.28 | 46.58 | 46.17 | 46.58 | 1,087,278 | +0.25(+0.54%) |
May 20, 2024 | 46.30 | 46.60 | 46.19 | 46.33 | 986,863 | +0.09(+0.19%) |
May 17, 2024 | 46.50 | 46.60 | 46.13 | 46.24 | 1,531,038 | -0.41(-0.88%) |
May 16, 2024 | 46.95 | 46.95 | 46.53 | 46.65 | 1,847,380 | -0.28(-0.60%) |
May 15, 2024 | 47.18 | 47.18 | 46.62 | 46.93 | 1,440,484 | +0.18(+0.38%) |
May 14, 2024 | 46.86 | 47.14 | 46.58 | 46.75 | 1,604,715 | +0.35(+0.75%) |
May 13, 2024 | 46.68 | 46.92 | 46.36 | 46.40 | 1,598,017 | +0.03(+0.06%) |
May 10, 2024 | 46.79 | 46.84 | 46.15 | 46.37 | 1,423,220 | -0.42(-0.90%) |
May 09, 2024 | 46.27 | 46.83 | 46.10 | 46.79 | 1,314,595 | +0.52(+1.12%) |
May 08, 2024 | 46.26 | 46.30 | 46.01 | 46.27 | 1,455,183 | -0.21(-0.45%) |
May 07, 2024 | 46.63 | 46.94 | 46.46 | 46.48 | 1,965,827 | +0.01(+0.02%) |
May 06, 2024 | 46.45 | 46.83 | 46.42 | 46.47 | 2,653,548 | +0.21(+0.45%) |
May 03, 2024 | 46.92 | 46.99 | 46.12 | 46.26 | 2,207,385 | +0.06(+0.13%) |
May 02, 2024 | 46.08 | 46.24 | 45.58 | 46.20 | 2,127,918 | +0.70(+1.53%) |