Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.92 | 51.14 | 50.05 | 50.41 | 2,738,458 | -0.56(-1.10%) |
Jul 18, 2024 | 52.50 | 53.62 | 50.50 | 50.97 | 3,266,956 | -1.75(-3.32%) |
Jul 17, 2024 | 53.03 | 54.27 | 52.68 | 52.72 | 4,026,443 | -1.30(-2.41%) |
Jul 16, 2024 | 52.00 | 54.08 | 51.88 | 54.02 | 5,280,303 | +2.38(+4.61%) |
Jul 15, 2024 | 50.36 | 51.93 | 49.71 | 51.64 | 3,011,399 | +1.36(+2.70%) |
Jul 12, 2024 | 49.94 | 50.82 | 49.04 | 50.28 | 3,696,211 | +0.88(+1.78%) |
Jul 11, 2024 | 48.64 | 49.82 | 48.37 | 49.40 | 4,064,316 | +2.05(+4.33%) |
Jul 10, 2024 | 48.39 | 48.56 | 46.37 | 47.35 | 2,466,608 | -0.59(-1.23%) |
Jul 09, 2024 | 46.85 | 48.06 | 46.17 | 47.94 | 2,877,132 | +1.08(+2.30%) |
Jul 08, 2024 | 46.32 | 47.19 | 45.25 | 46.86 | 2,984,924 | +0.63(+1.36%) |
Jul 05, 2024 | 45.80 | 46.50 | 45.42 | 46.23 | 1,744,036 | +0.43(+0.94%) |
Jul 03, 2024 | 44.90 | 46.62 | 44.67 | 45.80 | 1,904,613 | +0.97(+2.16%) |
Jul 02, 2024 | 45.89 | 45.89 | 44.62 | 44.83 | 3,186,897 | -0.81(-1.77%) |
Jul 01, 2024 | 46.27 | 46.27 | 44.68 | 45.64 | 4,129,150 | -0.75(-1.62%) |
Jun 28, 2024 | 47.10 | 47.74 | 45.97 | 46.39 | 3,580,867 | -0.41(-0.88%) |
Jun 27, 2024 | 46.50 | 47.10 | 46.30 | 46.80 | 2,612,173 | +0.30(+0.65%) |
Jun 26, 2024 | 45.57 | 46.67 | 45.41 | 46.50 | 3,608,384 | +0.51(+1.11%) |
Jun 25, 2024 | 46.93 | 47.40 | 45.64 | 45.99 | 4,416,686 | -1.03(-2.19%) |
Jun 24, 2024 | 48.91 | 49.55 | 46.77 | 47.02 | 4,018,085 | -1.89(-3.86%) |
Jun 21, 2024 | 48.82 | 49.10 | 48.45 | 48.91 | 5,506,347 | +0.08(+0.16%) |
Jun 20, 2024 | 49.00 | 49.45 | 47.81 | 48.83 | 3,011,640 | -0.19(-0.39%) |
Jun 18, 2024 | 47.00 | 49.16 | 46.80 | 49.02 | 4,630,895 | +2.21(+4.72%) |
Jun 17, 2024 | 47.79 | 48.00 | 46.78 | 46.81 | 2,859,044 | -1.19(-2.48%) |
Jun 14, 2024 | 48.72 | 48.87 | 47.46 | 48.00 | 3,650,523 | -0.50(-1.03%) |
Jun 13, 2024 | 48.42 | 48.93 | 47.60 | 48.50 | 6,349,673 | -0.01(-0.02%) |
Jun 12, 2024 | 45.52 | 48.83 | 45.50 | 48.51 | 14,071,485 | +5.70(+13.31%) |
Jun 11, 2024 | 43.33 | 43.42 | 42.43 | 42.81 | 3,732,245 | -0.69(-1.59%) |
Jun 10, 2024 | 42.20 | 44.22 | 42.20 | 43.50 | 4,882,408 | +0.87(+2.04%) |
Jun 07, 2024 | 41.72 | 42.76 | 41.29 | 42.63 | 4,291,116 | -0.05(-0.12%) |
Jun 06, 2024 | 42.57 | 43.03 | 42.32 | 42.68 | 1,583,564 | -0.11(-0.26%) |
Jun 05, 2024 | 41.96 | 42.93 | 41.77 | 42.79 | 2,241,006 | +0.87(+2.08%) |
Jun 04, 2024 | 41.62 | 42.87 | 41.55 | 41.92 | 4,204,387 | +0.21(+0.50%) |
Jun 03, 2024 | 41.16 | 41.77 | 40.61 | 41.71 | 3,728,667 | +0.76(+1.86%) |
May 31, 2024 | 39.85 | 41.00 | 39.48 | 40.95 | 5,228,384 | +1.74(+4.44%) |
May 30, 2024 | 39.39 | 39.82 | 39.20 | 39.21 | 2,754,328 | -0.06(-0.15%) |
May 29, 2024 | 39.05 | 39.95 | 39.05 | 39.27 | 2,866,595 | -0.49(-1.23%) |
May 28, 2024 | 40.00 | 40.56 | 39.53 | 39.76 | 2,045,025 | +0.09(+0.23%) |
May 24, 2024 | 40.15 | 40.59 | 39.62 | 39.67 | 1,814,816 | -0.21(-0.53%) |
May 23, 2024 | 41.55 | 41.76 | 39.86 | 39.88 | 3,817,030 | -1.64(-3.95%) |
May 22, 2024 | 42.10 | 42.28 | 41.23 | 41.52 | 3,093,792 | -0.81(-1.91%) |
May 21, 2024 | 42.90 | 42.90 | 42.30 | 42.33 | 2,111,918 | -0.84(-1.95%) |
May 20, 2024 | 44.00 | 44.36 | 43.13 | 43.17 | 1,737,855 | -0.93(-2.11%) |
May 17, 2024 | 44.79 | 44.97 | 43.81 | 44.10 | 2,857,747 | -0.65(-1.45%) |
May 16, 2024 | 45.00 | 45.03 | 44.39 | 44.75 | 2,937,818 | -0.38(-0.84%) |
May 15, 2024 | 46.00 | 46.05 | 43.84 | 45.13 | 5,527,431 | +0.43(+0.96%) |
May 14, 2024 | 43.43 | 45.77 | 43.34 | 44.70 | 5,521,208 | +1.86(+4.34%) |
May 13, 2024 | 42.70 | 43.43 | 42.44 | 42.84 | 1,964,461 | +0.48(+1.13%) |
May 10, 2024 | 43.09 | 43.23 | 42.17 | 42.36 | 2,713,815 | -0.72(-1.67%) |
May 09, 2024 | 41.86 | 43.13 | 41.75 | 43.08 | 3,022,685 | +1.43(+3.43%) |
May 08, 2024 | 42.75 | 43.07 | 41.62 | 41.65 | 3,139,458 | -1.47(-3.41%) |
May 07, 2024 | 41.86 | 43.49 | 41.81 | 43.12 | 6,806,189 | +1.42(+3.41%) |
May 06, 2024 | 41.08 | 41.81 | 40.76 | 41.70 | 4,480,253 | +1.01(+2.48%) |
May 03, 2024 | 41.26 | 42.41 | 40.50 | 40.69 | 5,361,349 | +0.85(+2.13%) |
May 02, 2024 | 40.22 | 40.26 | 38.45 | 39.84 | 11,249,984 | -2.01(-4.80%) |