Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 48.90 | 49.05 | 48.10 | 48.24 | 2,148,117 | +0.08(+0.17%) |
Jul 11, 2024 | 47.45 | 48.46 | 47.23 | 48.16 | 2,628,546 | +0.82(+1.73%) |
Jul 10, 2024 | 46.20 | 47.36 | 46.20 | 47.34 | 2,039,666 | +0.87(+1.87%) |
Jul 09, 2024 | 46.25 | 47.11 | 46.10 | 46.47 | 1,279,632 | -0.25(-0.54%) |
Jul 08, 2024 | 46.30 | 46.80 | 46.10 | 46.72 | 1,758,818 | +0.20(+0.43%) |
Jul 05, 2024 | 47.87 | 47.93 | 46.42 | 46.52 | 3,700,927 | -1.29(-2.70%) |
Jul 03, 2024 | 47.00 | 48.29 | 46.96 | 47.81 | 1,560,705 | +0.92(+1.96%) |
Jul 02, 2024 | 47.41 | 47.74 | 46.60 | 46.89 | 2,043,924 | -0.05(-0.11%) |
Jul 01, 2024 | 47.35 | 47.53 | 46.43 | 46.94 | 2,580,530 | +0.07(+0.15%) |
Jun 28, 2024 | 47.15 | 47.59 | 46.61 | 46.87 | 7,576,261 | +0.30(+0.64%) |
Jun 27, 2024 | 46.27 | 46.62 | 46.05 | 46.57 | 2,682,933 | +0.60(+1.31%) |
Jun 26, 2024 | 46.63 | 46.63 | 45.21 | 45.97 | 3,382,863 | -0.70(-1.50%) |
Jun 25, 2024 | 47.00 | 47.00 | 46.16 | 46.67 | 2,633,812 | -0.54(-1.14%) |
Jun 24, 2024 | 46.32 | 47.38 | 46.24 | 47.21 | 3,653,045 | +1.16(+2.52%) |
Jun 21, 2024 | 46.75 | 46.80 | 45.70 | 46.05 | 9,999,991 | -0.56(-1.20%) |
Jun 20, 2024 | 45.98 | 46.95 | 45.72 | 46.61 | 2,965,429 | +0.67(+1.46%) |
Jun 18, 2024 | 45.85 | 46.43 | 45.68 | 45.94 | 8,299,747 | +0.31(+0.68%) |
Jun 17, 2024 | 45.86 | 45.88 | 45.36 | 45.63 | 6,121,402 | -0.18(-0.39%) |
Jun 14, 2024 | 46.64 | 46.65 | 45.55 | 45.81 | 2,894,158 | -0.72(-1.55%) |
Jun 13, 2024 | 48.04 | 48.04 | 46.12 | 46.53 | 2,680,246 | -1.53(-3.18%) |
Jun 12, 2024 | 48.81 | 49.17 | 47.80 | 48.06 | 2,626,050 | -0.23(-0.47%) |
Jun 11, 2024 | 47.95 | 48.45 | 47.30 | 48.29 | 2,136,194 | +0.08(+0.16%) |
Jun 10, 2024 | 47.45 | 48.50 | 47.08 | 48.21 | 2,196,001 | +0.88(+1.87%) |
Jun 07, 2024 | 47.73 | 47.94 | 47.30 | 47.32 | 2,218,502 | -0.74(-1.53%) |
Jun 06, 2024 | 47.26 | 48.08 | 47.25 | 48.06 | 2,428,956 | +0.75(+1.57%) |
Jun 05, 2024 | 47.32 | 47.71 | 47.14 | 47.31 | 2,746,994 | +0.11(+0.23%) |
Jun 04, 2024 | 47.39 | 47.51 | 46.76 | 47.21 | 2,866,320 | -0.86(-1.80%) |
Jun 03, 2024 | 51.12 | 51.26 | 47.92 | 48.07 | 3,711,732 | -3.27(-6.37%) |
May 31, 2024 | 50.21 | 51.39 | 50.13 | 51.34 | 4,031,599 | +1.34(+2.68%) |
May 30, 2024 | 48.80 | 50.02 | 48.73 | 50.00 | 3,371,180 | +1.18(+2.42%) |
May 29, 2024 | 48.98 | 49.36 | 48.42 | 48.82 | 3,778,021 | -0.07(-0.14%) |
May 28, 2024 | 48.30 | 49.12 | 48.16 | 48.88 | 2,216,572 | +0.90(+1.88%) |
May 24, 2024 | 48.26 | 48.45 | 47.76 | 47.98 | 2,233,391 | +0.01(+0.02%) |
May 23, 2024 | 48.80 | 49.17 | 47.84 | 47.97 | 1,686,876 | -0.44(-0.90%) |
May 22, 2024 | 48.78 | 48.87 | 48.09 | 48.41 | 2,020,500 | -0.73(-1.48%) |
May 21, 2024 | 49.13 | 49.79 | 48.96 | 49.13 | 2,149,061 | -0.36(-0.72%) |
May 20, 2024 | 49.68 | 49.83 | 49.22 | 49.49 | 1,836,778 | +0.02(+0.04%) |
May 17, 2024 | 49.24 | 49.85 | 48.93 | 49.47 | 3,075,548 | +0.49(+0.99%) |
May 16, 2024 | 49.85 | 50.01 | 48.94 | 48.98 | 2,507,666 | -0.68(-1.36%) |
May 15, 2024 | 49.64 | 50.23 | 49.03 | 49.66 | 2,738,716 | +0.20(+0.40%) |
May 14, 2024 | 49.54 | 49.88 | 49.03 | 49.46 | 3,073,510 | -0.01(-0.02%) |
May 13, 2024 | 49.92 | 50.18 | 49.42 | 49.47 | 2,014,802 | -0.15(-0.30%) |
May 10, 2024 | 50.86 | 50.99 | 49.53 | 49.62 | 2,824,528 | -0.95(-1.89%) |
May 09, 2024 | 50.89 | 51.31 | 50.29 | 50.57 | 3,241,667 | -0.01(-0.02%) |
May 08, 2024 | 50.77 | 51.43 | 49.50 | 50.58 | 6,455,170 | -1.59(-3.05%) |
May 07, 2024 | 51.94 | 52.56 | 51.94 | 52.17 | 2,882,966 | +0.10(+0.19%) |
May 06, 2024 | 51.49 | 52.51 | 51.49 | 52.07 | 2,506,250 | +0.86(+1.69%) |
May 03, 2024 | 50.87 | 51.31 | 50.26 | 51.21 | 2,800,186 | +0.47(+0.92%) |
May 02, 2024 | 50.92 | 51.33 | 50.54 | 50.74 | 2,224,563 | +0.34(+0.67%) |