Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 43.80 | 43.92 | 42.85 | 42.86 | 1,882,016 | -1.23(-2.79%) |
Jul 23, 2024 | 44.30 | 44.84 | 44.02 | 44.09 | 2,170,824 | -0.06(-0.14%) |
Jul 22, 2024 | 44.16 | 44.36 | 43.83 | 44.15 | 2,214,502 | +0.13(+0.30%) |
Jul 19, 2024 | 43.53 | 44.15 | 43.34 | 44.02 | 2,987,013 | +0.53(+1.22%) |
Jul 18, 2024 | 43.32 | 43.66 | 42.76 | 43.49 | 2,570,833 | +0.17(+0.39%) |
Jul 17, 2024 | 43.62 | 43.66 | 42.77 | 43.32 | 2,146,093 | -0.78(-1.77%) |
Jul 16, 2024 | 44.15 | 44.69 | 43.85 | 44.10 | 1,784,796 | +0.09(+0.20%) |
Jul 15, 2024 | 44.22 | 44.56 | 43.84 | 44.01 | 1,550,733 | -0.08(-0.18%) |
Jul 12, 2024 | 43.95 | 44.26 | 43.73 | 44.09 | 2,090,617 | +0.23(+0.52%) |
Jul 11, 2024 | 43.33 | 44.27 | 43.21 | 43.86 | 2,183,296 | +0.91(+2.12%) |
Jul 10, 2024 | 43.20 | 43.28 | 42.31 | 42.95 | 1,874,183 | -0.23(-0.53%) |
Jul 09, 2024 | 45.18 | 45.26 | 43.18 | 43.18 | 2,909,239 | -2.11(-4.66%) |
Jul 08, 2024 | 44.89 | 45.46 | 44.46 | 45.29 | 1,853,526 | +0.60(+1.34%) |
Jul 05, 2024 | 44.88 | 45.07 | 44.41 | 44.69 | 1,598,946 | -0.19(-0.42%) |
Jul 03, 2024 | 45.59 | 45.79 | 44.83 | 44.88 | 1,408,454 | -0.59(-1.30%) |
Jul 02, 2024 | 45.17 | 45.74 | 45.00 | 45.47 | 2,551,888 | +0.40(+0.89%) |
Jul 01, 2024 | 44.75 | 45.15 | 44.27 | 45.07 | 2,469,801 | +0.33(+0.74%) |
Jun 28, 2024 | 44.39 | 44.99 | 44.27 | 44.74 | 5,684,499 | +0.73(+1.66%) |
Jun 27, 2024 | 43.00 | 44.70 | 43.00 | 44.01 | 6,135,066 | +0.26(+0.59%) |
Jun 26, 2024 | 43.00 | 44.07 | 42.94 | 43.75 | 3,703,370 | +0.31(+0.71%) |
Jun 25, 2024 | 43.95 | 43.97 | 43.29 | 43.44 | 2,387,159 | -0.41(-0.94%) |
Jun 24, 2024 | 44.21 | 44.47 | 43.79 | 43.85 | 2,985,995 | -0.53(-1.19%) |
Jun 21, 2024 | 43.47 | 44.42 | 43.27 | 44.38 | 6,881,756 | +0.84(+1.93%) |
Jun 20, 2024 | 43.29 | 43.87 | 43.02 | 43.54 | 4,266,747 | +0.28(+0.65%) |
Jun 18, 2024 | 45.09 | 45.24 | 43.16 | 43.26 | 4,615,424 | -2.15(-4.73%) |
Jun 17, 2024 | 45.68 | 46.08 | 45.26 | 45.41 | 3,075,907 | -0.50(-1.09%) |
Jun 14, 2024 | 46.65 | 46.79 | 45.63 | 45.91 | 1,960,536 | -0.66(-1.42%) |
Jun 13, 2024 | 46.68 | 47.01 | 46.22 | 46.57 | 5,596,298 | -0.47(-1.00%) |
Jun 12, 2024 | 47.02 | 47.87 | 46.72 | 47.04 | 7,861,202 | +0.25(+0.53%) |
Jun 11, 2024 | 46.46 | 46.82 | 45.92 | 46.79 | 4,136,861 | +0.26(+0.56%) |
Jun 10, 2024 | 45.77 | 46.75 | 45.72 | 46.53 | 4,114,505 | +0.35(+0.76%) |
Jun 07, 2024 | 46.92 | 47.01 | 46.11 | 46.18 | 6,375,342 | -0.84(-1.79%) |
Jun 06, 2024 | 46.64 | 47.39 | 46.40 | 47.02 | 5,117,290 | +0.34(+0.73%) |
Jun 05, 2024 | 47.35 | 47.40 | 46.21 | 46.68 | 4,949,127 | +0.80(+1.74%) |
Jun 04, 2024 | 45.60 | 46.37 | 45.50 | 45.88 | 3,782,700 | +0.41(+0.90%) |
Jun 03, 2024 | 46.01 | 46.55 | 45.27 | 45.47 | 4,730,878 | -0.26(-0.57%) |
May 31, 2024 | 45.30 | 45.89 | 44.74 | 45.73 | 4,780,802 | +0.37(+0.82%) |
May 30, 2024 | 45.76 | 46.12 | 45.22 | 45.36 | 3,462,848 | -0.86(-1.86%) |
May 29, 2024 | 45.26 | 46.33 | 45.26 | 46.22 | 2,856,097 | +0.17(+0.37%) |
May 28, 2024 | 46.65 | 46.89 | 45.89 | 46.05 | 2,780,615 | -0.88(-1.88%) |
May 24, 2024 | 47.49 | 47.71 | 46.83 | 46.93 | 2,571,172 | -0.67(-1.41%) |
May 23, 2024 | 47.97 | 48.22 | 47.39 | 47.60 | 3,069,225 | -0.16(-0.34%) |
May 22, 2024 | 48.12 | 48.38 | 47.53 | 47.76 | 2,125,415 | -0.53(-1.10%) |
May 21, 2024 | 48.25 | 48.42 | 47.58 | 48.29 | 1,815,365 | -0.07(-0.14%) |
May 20, 2024 | 47.92 | 48.41 | 47.44 | 48.36 | 2,750,858 | +0.26(+0.54%) |
May 17, 2024 | 48.23 | 49.02 | 47.70 | 48.10 | 4,037,505 | -0.37(-0.76%) |
May 16, 2024 | 49.65 | 49.75 | 47.90 | 48.47 | 10,443,255 | +0.72(+1.51%) |
May 15, 2024 | 49.45 | 49.67 | 45.90 | 47.75 | 11,096,259 | +1.32(+2.84%) |
May 14, 2024 | 45.70 | 46.46 | 45.65 | 46.43 | 5,913,117 | +0.51(+1.11%) |
May 13, 2024 | 46.44 | 46.73 | 45.91 | 45.92 | 3,536,780 | -0.29(-0.63%) |
May 10, 2024 | 46.65 | 46.79 | 46.05 | 46.21 | 1,941,990 | -0.21(-0.45%) |
May 09, 2024 | 46.01 | 46.61 | 45.96 | 46.42 | 2,187,642 | +0.35(+0.76%) |
May 08, 2024 | 46.44 | 46.60 | 45.80 | 46.07 | 2,023,415 | -0.69(-1.48%) |
May 07, 2024 | 46.48 | 47.38 | 46.00 | 46.76 | 3,446,186 | -0.44(-0.93%) |
May 06, 2024 | 46.10 | 47.27 | 45.95 | 47.20 | 3,537,397 | +1.41(+3.08%) |
May 03, 2024 | 46.34 | 46.45 | 45.44 | 45.79 | 8,769,237 | -0.05(-0.11%) |
May 02, 2024 | 45.96 | 46.00 | 45.13 | 45.84 | 6,628,134 | +0.26(+0.57%) |