Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.53 | 46.96 | 46.01 | 46.30 | 929,426 | -0.56(-1.20%) |
Jul 18, 2024 | 47.50 | 48.22 | 46.62 | 46.86 | 1,145,234 | -0.84(-1.76%) |
Jul 17, 2024 | 48.22 | 48.74 | 47.51 | 47.70 | 1,119,899 | -0.56(-1.16%) |
Jul 16, 2024 | 47.29 | 48.32 | 46.81 | 48.26 | 1,163,964 | +0.65(+1.37%) |
Jul 15, 2024 | 46.32 | 47.99 | 45.85 | 47.61 | 1,790,168 | +1.85(+4.04%) |
Jul 12, 2024 | 45.34 | 45.80 | 45.06 | 45.76 | 1,701,038 | +1.01(+2.26%) |
Jul 11, 2024 | 44.22 | 45.00 | 43.72 | 44.75 | 1,684,112 | +0.95(+2.17%) |
Jul 10, 2024 | 43.35 | 43.96 | 43.17 | 43.80 | 1,233,199 | +0.40(+0.92%) |
Jul 09, 2024 | 43.56 | 43.91 | 43.08 | 43.40 | 876,546 | -0.50(-1.14%) |
Jul 08, 2024 | 44.01 | 44.51 | 43.83 | 43.90 | 695,912 | -0.11(-0.25%) |
Jul 05, 2024 | 44.50 | 44.69 | 43.74 | 44.01 | 1,050,909 | -0.46(-1.03%) |
Jul 03, 2024 | 44.80 | 45.12 | 44.02 | 44.47 | 639,528 | -0.14(-0.31%) |
Jul 02, 2024 | 43.64 | 44.62 | 43.42 | 44.61 | 1,363,970 | +1.42(+3.29%) |
Jul 01, 2024 | 44.99 | 45.08 | 43.18 | 43.19 | 1,137,704 | -1.46(-3.27%) |
Jun 28, 2024 | 45.56 | 45.70 | 44.63 | 44.65 | 3,206,420 | -0.47(-1.04%) |
Jun 27, 2024 | 45.02 | 45.41 | 44.72 | 45.12 | 806,527 | +0.33(+0.74%) |
Jun 26, 2024 | 44.74 | 44.84 | 44.17 | 44.79 | 1,173,928 | +0.05(+0.11%) |
Jun 25, 2024 | 44.66 | 44.99 | 44.00 | 44.74 | 1,082,582 | -0.25(-0.56%) |
Jun 24, 2024 | 44.58 | 45.68 | 44.30 | 44.99 | 930,227 | +0.52(+1.17%) |
Jun 21, 2024 | 44.58 | 44.67 | 43.90 | 44.47 | 1,489,267 | -0.08(-0.18%) |
Jun 20, 2024 | 44.08 | 45.31 | 43.93 | 44.55 | 1,304,762 | +0.70(+1.60%) |
Jun 18, 2024 | 43.58 | 44.29 | 43.50 | 43.85 | 1,213,668 | +0.40(+0.92%) |
Jun 17, 2024 | 43.14 | 43.75 | 42.85 | 43.45 | 1,382,054 | +0.43(+1.00%) |
Jun 14, 2024 | 44.54 | 44.76 | 42.74 | 43.02 | 1,927,470 | -1.80(-4.02%) |
Jun 13, 2024 | 45.77 | 45.87 | 44.47 | 44.82 | 1,441,098 | -0.98(-2.14%) |
Jun 12, 2024 | 45.63 | 46.49 | 44.83 | 45.80 | 2,534,372 | +1.24(+2.78%) |
Jun 11, 2024 | 44.50 | 45.09 | 43.69 | 44.56 | 1,810,701 | -0.63(-1.39%) |
Jun 10, 2024 | 43.25 | 45.46 | 43.00 | 45.19 | 4,471,913 | +2.59(+6.08%) |
Jun 07, 2024 | 42.63 | 43.65 | 42.37 | 42.60 | 903,978 | -0.07(-0.16%) |
Jun 06, 2024 | 42.33 | 42.99 | 41.70 | 42.67 | 1,090,586 | +0.34(+0.80%) |
Jun 05, 2024 | 42.66 | 42.80 | 42.15 | 42.33 | 767,237 | -0.17(-0.40%) |
Jun 04, 2024 | 43.50 | 43.50 | 42.09 | 42.50 | 1,551,653 | -1.00(-2.30%) |
Jun 03, 2024 | 46.20 | 46.20 | 43.27 | 43.50 | 961,382 | -2.53(-5.49%) |
May 31, 2024 | 45.14 | 46.15 | 44.96 | 46.03 | 1,132,575 | +0.70(+1.55%) |
May 30, 2024 | 45.21 | 45.62 | 45.15 | 45.32 | 674,065 | +0.00(+0.00%) |
May 29, 2024 | 46.33 | 46.49 | 45.30 | 45.32 | 822,300 | -1.44(-3.07%) |
May 28, 2024 | 45.49 | 47.05 | 45.47 | 46.76 | 1,261,697 | +1.81(+4.03%) |
May 24, 2024 | 45.54 | 45.65 | 44.82 | 44.95 | 769,277 | -0.33(-0.72%) |
May 23, 2024 | 46.06 | 46.59 | 45.26 | 45.27 | 857,238 | -0.80(-1.74%) |
May 22, 2024 | 47.15 | 47.29 | 45.51 | 46.07 | 1,048,018 | -1.08(-2.29%) |
May 21, 2024 | 46.98 | 47.66 | 46.69 | 47.15 | 493,075 | -0.42(-0.87%) |
May 20, 2024 | 47.39 | 47.97 | 47.12 | 47.57 | 759,959 | +0.31(+0.65%) |
May 17, 2024 | 47.33 | 47.59 | 46.91 | 47.26 | 470,093 | +0.04(+0.08%) |
May 16, 2024 | 47.06 | 47.42 | 46.81 | 47.22 | 686,046 | +0.13(+0.27%) |
May 15, 2024 | 47.16 | 47.20 | 45.59 | 47.09 | 747,974 | +0.08(+0.17%) |
May 14, 2024 | 46.39 | 47.11 | 46.02 | 47.02 | 701,171 | +0.55(+1.19%) |
May 13, 2024 | 46.00 | 46.50 | 45.58 | 46.46 | 776,682 | +0.83(+1.82%) |
May 10, 2024 | 47.09 | 47.55 | 45.60 | 45.63 | 702,453 | -1.18(-2.52%) |
May 09, 2024 | 46.16 | 47.46 | 45.98 | 46.81 | 756,873 | +0.82(+1.79%) |
May 08, 2024 | 45.00 | 46.29 | 44.87 | 45.99 | 960,614 | +0.77(+1.71%) |
May 07, 2024 | 44.46 | 46.34 | 44.29 | 45.21 | 1,518,111 | -0.41(-0.89%) |
May 06, 2024 | 45.26 | 45.81 | 45.09 | 45.62 | 989,347 | +0.75(+1.68%) |
May 03, 2024 | 44.04 | 45.02 | 43.76 | 44.87 | 831,625 | +1.21(+2.77%) |
May 02, 2024 | 43.82 | 44.15 | 43.42 | 43.66 | 811,466 | +0.42(+0.96%) |