Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 46.75 | 47.30 | 46.33 | 46.92 | 5,541,834 | +0.70(+1.51%) |
Jul 25, 2024 | 44.65 | 46.50 | 44.52 | 46.22 | 12,629,158 | -0.06(-0.13%) |
Jul 24, 2024 | 45.54 | 47.30 | 44.97 | 46.28 | 15,253,705 | +0.36(+0.78%) |
Jul 23, 2024 | 46.09 | 46.18 | 45.52 | 45.92 | 5,522,143 | -0.57(-1.23%) |
Jul 22, 2024 | 45.90 | 46.68 | 45.76 | 46.49 | 6,366,421 | +0.77(+1.68%) |
Jul 19, 2024 | 45.70 | 46.04 | 45.49 | 45.72 | 4,219,811 | -0.15(-0.33%) |
Jul 18, 2024 | 45.79 | 46.22 | 45.48 | 45.87 | 4,429,036 | +0.12(+0.26%) |
Jul 17, 2024 | 45.30 | 46.11 | 45.15 | 45.75 | 7,110,967 | +0.24(+0.53%) |
Jul 16, 2024 | 44.16 | 45.58 | 44.04 | 45.51 | 5,715,925 | +1.37(+3.10%) |
Jul 15, 2024 | 43.68 | 44.26 | 43.44 | 44.14 | 4,808,504 | +0.51(+1.17%) |
Jul 12, 2024 | 43.08 | 43.82 | 42.73 | 43.63 | 3,594,496 | +0.72(+1.68%) |
Jul 11, 2024 | 42.79 | 43.09 | 42.35 | 42.91 | 4,210,762 | +0.21(+0.49%) |
Jul 10, 2024 | 42.66 | 42.80 | 42.27 | 42.70 | 4,194,510 | +0.15(+0.35%) |
Jul 09, 2024 | 43.00 | 43.03 | 42.38 | 42.55 | 4,306,566 | -0.62(-1.44%) |
Jul 08, 2024 | 42.64 | 43.20 | 42.26 | 43.17 | 4,360,466 | +0.35(+0.82%) |
Jul 05, 2024 | 43.48 | 43.51 | 42.49 | 42.82 | 5,516,354 | -0.72(-1.65%) |
Jul 03, 2024 | 43.60 | 43.95 | 43.31 | 43.54 | 3,210,349 | +0.04(+0.09%) |
Jul 02, 2024 | 42.94 | 43.53 | 42.65 | 43.50 | 11,303,559 | +0.16(+0.37%) |
Jul 01, 2024 | 43.14 | 43.48 | 42.70 | 43.34 | 6,219,289 | +0.19(+0.44%) |
Jun 28, 2024 | 42.51 | 43.45 | 42.48 | 43.15 | 11,239,890 | -0.10(-0.23%) |
Jun 27, 2024 | 41.98 | 43.65 | 41.50 | 43.25 | 35,353,220 | -3.36(-7.21%) |
Jun 26, 2024 | 46.31 | 46.70 | 46.15 | 46.61 | 5,353,072 | +0.02(+0.04%) |
Jun 25, 2024 | 47.13 | 47.36 | 46.29 | 46.59 | 4,904,828 | -0.73(-1.54%) |
Jun 24, 2024 | 46.49 | 47.40 | 46.23 | 47.32 | 7,529,050 | +1.24(+2.69%) |
Jun 21, 2024 | 46.25 | 46.50 | 45.55 | 46.08 | 6,176,950 | -0.47(-1.01%) |
Jun 20, 2024 | 46.27 | 46.77 | 46.06 | 46.55 | 4,286,132 | +0.30(+0.65%) |
Jun 18, 2024 | 45.46 | 46.40 | 45.28 | 46.25 | 4,494,477 | +0.88(+1.94%) |
Jun 17, 2024 | 44.95 | 45.48 | 44.47 | 45.37 | 2,677,928 | +0.48(+1.07%) |
Jun 14, 2024 | 45.11 | 45.59 | 44.83 | 44.89 | 3,099,170 | -0.46(-1.01%) |
Jun 13, 2024 | 44.93 | 46.06 | 44.57 | 45.35 | 4,066,981 | +0.44(+0.98%) |
Jun 12, 2024 | 45.55 | 45.55 | 44.47 | 44.91 | 3,331,301 | -0.14(-0.31%) |
Jun 11, 2024 | 45.07 | 45.40 | 44.67 | 45.05 | 5,069,686 | +0.26(+0.58%) |
Jun 10, 2024 | 45.25 | 45.28 | 44.34 | 44.79 | 7,930,656 | -0.42(-0.93%) |
Jun 07, 2024 | 44.01 | 46.34 | 43.90 | 45.21 | 7,824,993 | +0.78(+1.76%) |
Jun 06, 2024 | 44.51 | 44.80 | 43.92 | 44.43 | 4,332,984 | +0.03(+0.07%) |
Jun 05, 2024 | 44.15 | 44.51 | 43.75 | 44.40 | 2,841,036 | +0.18(+0.41%) |
Jun 04, 2024 | 44.79 | 45.02 | 43.99 | 44.22 | 3,723,371 | -1.33(-2.92%) |
Jun 03, 2024 | 45.08 | 45.93 | 44.43 | 45.55 | 4,915,420 | +0.46(+1.02%) |
May 31, 2024 | 44.58 | 45.21 | 44.08 | 45.09 | 5,906,230 | +0.51(+1.14%) |
May 30, 2024 | 44.79 | 44.79 | 43.83 | 44.58 | 3,750,321 | +0.18(+0.41%) |
May 29, 2024 | 44.94 | 44.99 | 44.21 | 44.40 | 6,078,423 | -0.75(-1.66%) |
May 28, 2024 | 45.20 | 45.64 | 45.00 | 45.15 | 7,725,155 | -0.31(-0.68%) |
May 24, 2024 | 45.34 | 46.09 | 44.20 | 45.46 | 9,648,081 | +1.30(+2.94%) |
May 23, 2024 | 42.37 | 44.50 | 42.32 | 44.16 | 12,698,720 | +2.52(+6.06%) |
May 22, 2024 | 40.55 | 41.67 | 40.55 | 41.64 | 7,553,679 | +0.21(+0.50%) |
May 21, 2024 | 41.27 | 41.54 | 40.77 | 41.43 | 7,703,705 | +0.70(+1.72%) |
May 20, 2024 | 40.28 | 42.35 | 40.18 | 40.73 | 5,854,811 | +0.53(+1.33%) |
May 17, 2024 | 40.05 | 40.50 | 39.95 | 40.19 | 3,716,595 | +0.12(+0.30%) |
May 16, 2024 | 39.22 | 40.24 | 39.08 | 40.07 | 4,524,052 | +0.80(+2.04%) |
May 15, 2024 | 39.47 | 39.81 | 39.10 | 39.27 | 4,933,071 | -0.14(-0.35%) |
May 14, 2024 | 39.28 | 39.48 | 38.70 | 39.41 | 3,661,928 | +0.33(+0.83%) |
May 13, 2024 | 38.22 | 39.14 | 38.12 | 39.09 | 6,102,214 | +0.93(+2.44%) |
May 10, 2024 | 39.45 | 39.45 | 37.68 | 38.16 | 8,343,332 | -1.25(-3.16%) |
May 09, 2024 | 38.76 | 39.61 | 38.66 | 39.40 | 9,415,262 | +0.55(+1.43%) |
May 08, 2024 | 37.83 | 38.95 | 37.79 | 38.85 | 8,193,475 | +0.44(+1.13%) |
May 07, 2024 | 36.61 | 40.85 | 36.47 | 38.41 | 29,238,800 | +1.90(+5.20%) |
May 06, 2024 | 36.17 | 36.82 | 35.82 | 36.51 | 5,841,273 | +0.63(+1.76%) |
May 03, 2024 | 35.68 | 35.92 | 35.37 | 35.88 | 5,883,144 | +0.46(+1.31%) |
May 02, 2024 | 35.11 | 35.68 | 34.74 | 35.42 | 6,004,976 | +0.52(+1.50%) |