Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.06 | 46.38 | 45.74 | 45.81 | 1,555,243 | -0.38(-0.82%) |
Jul 18, 2024 | 46.79 | 46.79 | 45.91 | 46.19 | 2,417,136 | -0.31(-0.67%) |
Jul 17, 2024 | 46.72 | 46.80 | 46.43 | 46.50 | 2,311,625 | -0.86(-1.82%) |
Jul 16, 2024 | 47.55 | 47.59 | 47.16 | 47.36 | 1,872,448 | +0.00(+0.00%) |
Jul 15, 2024 | 47.52 | 47.76 | 47.18 | 47.36 | 2,246,898 | +0.16(+0.34%) |
Jul 12, 2024 | 47.01 | 47.58 | 46.96 | 47.20 | 1,325,721 | +0.21(+0.45%) |
Jul 11, 2024 | 47.92 | 47.92 | 46.88 | 46.99 | 2,136,035 | -0.98(-2.04%) |
Jul 10, 2024 | 47.59 | 47.99 | 47.53 | 47.97 | 1,469,939 | +0.52(+1.10%) |
Jul 09, 2024 | 47.50 | 47.59 | 47.33 | 47.45 | 1,495,985 | +0.11(+0.23%) |
Jul 08, 2024 | 47.35 | 47.39 | 47.22 | 47.34 | 1,904,559 | +0.05(+0.11%) |
Jul 05, 2024 | 46.90 | 47.30 | 46.87 | 47.29 | 1,461,114 | +0.45(+0.96%) |
Jul 03, 2024 | 46.44 | 46.85 | 46.41 | 46.84 | 1,003,187 | +0.34(+0.73%) |
Jul 02, 2024 | 45.92 | 46.50 | 45.90 | 46.50 | 1,612,445 | +0.37(+0.80%) |
Jul 01, 2024 | 45.89 | 46.16 | 45.64 | 46.13 | 1,878,520 | +0.38(+0.83%) |
Jun 28, 2024 | 46.16 | 46.48 | 45.70 | 45.75 | 2,301,539 | -0.30(-0.65%) |
Jun 27, 2024 | 45.99 | 46.15 | 45.86 | 46.05 | 1,513,138 | +0.06(+0.13%) |
Jun 26, 2024 | 45.71 | 46.03 | 45.67 | 45.99 | 2,404,008 | +0.24(+0.52%) |
Jun 25, 2024 | 45.43 | 45.78 | 45.38 | 45.75 | 2,197,242 | +0.46(+1.02%) |
Jun 24, 2024 | 45.59 | 45.79 | 45.26 | 45.29 | 2,442,137 | -0.35(-0.76%) |
Jun 21, 2024 | 45.74 | 45.90 | 45.58 | 45.64 | 1,197,850 | -0.16(-0.35%) |
Jun 20, 2024 | 46.17 | 46.21 | 45.60 | 45.80 | 2,784,186 | -0.23(-0.50%) |
Jun 18, 2024 | 45.98 | 46.03 | 45.83 | 46.03 | 2,423,102 | +0.10(+0.22%) |
Jun 17, 2024 | 45.62 | 46.12 | 45.49 | 45.93 | 2,359,415 | +0.32(+0.70%) |
Jun 14, 2024 | 45.37 | 45.61 | 45.30 | 45.61 | 1,809,406 | +0.15(+0.33%) |
Jun 13, 2024 | 45.50 | 45.51 | 45.15 | 45.46 | 1,704,531 | +0.30(+0.66%) |
Jun 12, 2024 | 45.11 | 45.44 | 45.00 | 45.16 | 2,491,100 | +0.43(+0.96%) |
Jun 11, 2024 | 44.34 | 44.73 | 44.17 | 44.73 | 1,503,006 | +0.32(+0.72%) |
Jun 10, 2024 | 44.27 | 44.43 | 44.12 | 44.41 | 1,613,993 | +0.12(+0.27%) |
Jun 07, 2024 | 44.29 | 44.54 | 44.15 | 44.29 | 1,749,809 | -0.02(-0.04%) |
Jun 06, 2024 | 44.33 | 44.40 | 44.12 | 44.31 | 2,123,445 | +0.07(+0.16%) |
Jun 05, 2024 | 43.87 | 44.24 | 43.73 | 44.24 | 3,927,688 | +0.66(+1.51%) |
Jun 04, 2024 | 43.39 | 43.63 | 43.27 | 43.58 | 996,125 | +0.10(+0.23%) |
Jun 03, 2024 | 43.41 | 43.54 | 43.01 | 43.48 | 1,622,604 | +0.30(+0.69%) |
May 31, 2024 | 43.12 | 43.22 | 42.44 | 43.18 | 1,757,089 | +0.20(+0.46%) |
May 30, 2024 | 43.34 | 43.34 | 42.86 | 42.98 | 1,757,113 | -0.55(-1.26%) |
May 29, 2024 | 43.40 | 43.64 | 43.35 | 43.53 | 1,910,833 | -0.23(-0.52%) |
May 28, 2024 | 43.59 | 43.76 | 43.43 | 43.76 | 1,307,098 | +0.32(+0.74%) |
May 24, 2024 | 43.25 | 43.48 | 43.14 | 43.44 | 762,240 | +0.36(+0.83%) |
May 23, 2024 | 43.64 | 43.64 | 42.93 | 43.08 | 1,537,458 | -0.14(-0.32%) |
May 22, 2024 | 43.32 | 43.34 | 43.00 | 43.22 | 1,079,828 | -0.10(-0.23%) |
May 21, 2024 | 43.08 | 43.33 | 43.04 | 43.32 | 862,970 | +0.21(+0.49%) |
May 20, 2024 | 43.07 | 43.27 | 43.03 | 43.11 | 796,099 | +0.08(+0.19%) |
May 17, 2024 | 43.10 | 43.10 | 42.85 | 43.03 | 988,803 | +0.02(+0.05%) |
May 16, 2024 | 43.14 | 43.28 | 42.98 | 43.01 | 1,253,020 | -0.09(-0.21%) |
May 15, 2024 | 42.69 | 43.11 | 42.58 | 43.10 | 1,337,225 | +0.59(+1.39%) |
May 14, 2024 | 42.22 | 42.55 | 42.18 | 42.51 | 886,270 | +0.28(+0.66%) |
May 13, 2024 | 42.28 | 42.31 | 42.12 | 42.23 | 1,101,757 | +0.03(+0.07%) |
May 10, 2024 | 42.24 | 42.35 | 42.04 | 42.20 | 1,023,097 | +0.07(+0.17%) |
May 09, 2024 | 42.03 | 42.16 | 41.90 | 42.13 | 1,209,696 | +0.11(+0.26%) |
May 08, 2024 | 41.88 | 42.08 | 41.82 | 42.02 | 897,651 | +0.01(+0.02%) |
May 07, 2024 | 42.05 | 42.14 | 41.92 | 42.01 | 879,501 | -0.02(-0.05%) |
May 06, 2024 | 41.68 | 42.03 | 41.61 | 42.03 | 1,164,632 | +0.49(+1.18%) |
May 03, 2024 | 41.50 | 41.59 | 41.23 | 41.54 | 1,585,934 | +0.69(+1.69%) |
May 02, 2024 | 40.72 | 40.93 | 40.41 | 40.86 | 887,078 | +0.43(+1.06%) |