Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 50.33 | 50.71 | 49.31 | 49.78 | 1,133,987 | -0.46(-0.92%) |
Jul 29, 2024 | 51.54 | 51.54 | 49.86 | 50.24 | 976,567 | -1.21(-2.35%) |
Jul 26, 2024 | 52.18 | 52.34 | 51.04 | 51.45 | 766,355 | -0.41(-0.79%) |
Jul 25, 2024 | 50.92 | 52.31 | 50.37 | 51.86 | 1,834,545 | +1.12(+2.21%) |
Jul 24, 2024 | 50.68 | 51.00 | 50.08 | 50.74 | 1,664,818 | +0.31(+0.61%) |
Jul 23, 2024 | 50.76 | 51.25 | 49.34 | 50.43 | 1,385,120 | -0.18(-0.36%) |
Jul 22, 2024 | 49.00 | 51.72 | 49.00 | 50.61 | 1,791,670 | +2.79(+5.83%) |
Jul 19, 2024 | 47.50 | 49.13 | 47.19 | 47.82 | 1,090,260 | +0.49(+1.04%) |
Jul 18, 2024 | 48.06 | 48.82 | 46.58 | 47.33 | 1,133,686 | -0.63(-1.31%) |
Jul 17, 2024 | 49.41 | 49.66 | 47.72 | 47.96 | 1,222,495 | -1.88(-3.77%) |
Jul 16, 2024 | 49.36 | 50.71 | 48.62 | 49.84 | 1,962,970 | +2.27(+4.77%) |
Jul 15, 2024 | 47.87 | 48.10 | 46.76 | 47.57 | 888,773 | -0.43(-0.90%) |
Jul 12, 2024 | 47.33 | 48.24 | 46.84 | 48.00 | 1,597,704 | +0.69(+1.46%) |
Jul 11, 2024 | 48.50 | 49.48 | 47.20 | 47.31 | 1,830,163 | -0.54(-1.13%) |
Jul 10, 2024 | 47.27 | 48.14 | 46.82 | 47.85 | 886,869 | +0.81(+1.72%) |
Jul 09, 2024 | 47.06 | 47.26 | 46.59 | 47.04 | 1,027,937 | -0.20(-0.42%) |
Jul 08, 2024 | 46.37 | 47.35 | 45.42 | 47.24 | 1,072,157 | +1.15(+2.50%) |
Jul 05, 2024 | 45.54 | 46.34 | 45.35 | 46.09 | 624,741 | +0.49(+1.07%) |
Jul 03, 2024 | 44.87 | 45.85 | 44.34 | 45.60 | 1,069,934 | +0.46(+1.02%) |
Jul 02, 2024 | 47.03 | 47.43 | 44.81 | 45.14 | 1,720,305 | -1.97(-4.18%) |
Jul 01, 2024 | 47.78 | 48.61 | 46.14 | 47.11 | 2,448,592 | -0.55(-1.15%) |
Jun 28, 2024 | 47.23 | 47.72 | 47.00 | 47.66 | 2,626,198 | +0.43(+0.91%) |
Jun 27, 2024 | 47.81 | 47.86 | 47.00 | 47.23 | 2,004,456 | -0.47(-0.99%) |
Jun 26, 2024 | 46.77 | 47.85 | 46.53 | 47.70 | 2,531,238 | +0.70(+1.49%) |
Jun 25, 2024 | 44.70 | 47.84 | 44.36 | 47.00 | 2,670,162 | +2.32(+5.19%) |
Jun 24, 2024 | 43.75 | 44.81 | 41.74 | 44.68 | 4,717,084 | +2.85(+6.81%) |
Jun 21, 2024 | 41.01 | 42.13 | 40.83 | 41.83 | 1,710,423 | +1.02(+2.50%) |
Jun 20, 2024 | 40.41 | 41.00 | 40.15 | 40.81 | 835,632 | +0.17(+0.42%) |
Jun 18, 2024 | 40.86 | 41.31 | 40.41 | 40.64 | 950,524 | -0.12(-0.29%) |
Jun 17, 2024 | 40.35 | 40.96 | 40.13 | 40.76 | 795,265 | +0.11(+0.27%) |
Jun 14, 2024 | 41.18 | 41.31 | 40.43 | 40.65 | 1,392,008 | -0.47(-1.14%) |
Jun 13, 2024 | 41.27 | 41.48 | 40.74 | 41.12 | 861,497 | -0.38(-0.92%) |
Jun 12, 2024 | 40.31 | 41.80 | 39.97 | 41.50 | 1,280,318 | +1.81(+4.56%) |
Jun 11, 2024 | 39.64 | 40.23 | 39.26 | 39.69 | 857,905 | -0.10(-0.25%) |
Jun 10, 2024 | 38.95 | 39.83 | 38.09 | 39.79 | 897,616 | +0.84(+2.16%) |
Jun 07, 2024 | 39.59 | 39.63 | 38.77 | 38.95 | 665,333 | -0.92(-2.31%) |
Jun 06, 2024 | 39.84 | 40.35 | 39.46 | 39.87 | 536,365 | +0.00(+0.00%) |
Jun 05, 2024 | 40.06 | 40.51 | 39.58 | 39.87 | 870,510 | -0.18(-0.45%) |
Jun 04, 2024 | 38.63 | 40.09 | 38.34 | 40.05 | 966,743 | +1.28(+3.30%) |
Jun 03, 2024 | 38.17 | 39.48 | 37.92 | 38.77 | 1,150,115 | +1.20(+3.19%) |
May 31, 2024 | 36.55 | 38.07 | 35.95 | 37.57 | 1,396,671 | +1.02(+2.79%) |
May 30, 2024 | 36.50 | 36.98 | 36.25 | 36.55 | 891,459 | +0.10(+0.27%) |
May 29, 2024 | 37.25 | 37.47 | 36.26 | 36.45 | 1,103,662 | -1.19(-3.16%) |
May 28, 2024 | 37.59 | 37.80 | 37.25 | 37.64 | 575,456 | +0.36(+0.97%) |
May 24, 2024 | 38.11 | 38.39 | 37.19 | 37.28 | 676,253 | -0.72(-1.89%) |
May 23, 2024 | 37.04 | 38.36 | 36.98 | 38.00 | 1,319,898 | +0.00(+0.00%) |
May 22, 2024 | 37.35 | 38.07 | 36.84 | 38.00 | 1,231,161 | +0.63(+1.69%) |
May 21, 2024 | 38.72 | 39.36 | 37.09 | 37.37 | 1,984,236 | -1.35(-3.49%) |
May 20, 2024 | 37.30 | 38.80 | 37.06 | 38.72 | 1,272,820 | +1.41(+3.78%) |
May 17, 2024 | 37.55 | 37.66 | 36.56 | 37.31 | 1,363,052 | -0.31(-0.82%) |
May 16, 2024 | 39.00 | 39.22 | 36.75 | 37.62 | 3,313,938 | -1.59(-4.06%) |
May 15, 2024 | 38.78 | 39.78 | 38.59 | 39.21 | 1,256,373 | +0.94(+2.46%) |
May 14, 2024 | 38.89 | 39.40 | 38.26 | 38.27 | 983,112 | -0.53(-1.37%) |
May 13, 2024 | 39.23 | 39.34 | 38.57 | 38.80 | 1,045,266 | -0.28(-0.72%) |
May 10, 2024 | 39.62 | 39.78 | 38.80 | 39.08 | 895,065 | -0.39(-0.99%) |
May 09, 2024 | 40.16 | 40.18 | 39.31 | 39.47 | 1,300,599 | -0.69(-1.72%) |
May 08, 2024 | 40.57 | 40.82 | 40.06 | 40.16 | 1,527,136 | -0.77(-1.88%) |
May 07, 2024 | 40.96 | 42.22 | 40.76 | 40.93 | 1,211,831 | -1.35(-3.19%) |
May 06, 2024 | 41.87 | 42.49 | 41.66 | 42.28 | 928,265 | +0.31(+0.74%) |
May 03, 2024 | 43.54 | 43.76 | 41.93 | 41.97 | 1,375,102 | -1.12(-2.60%) |
May 02, 2024 | 43.15 | 43.62 | 42.62 | 43.09 | 666,268 | +0.08(+0.19%) |