Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 7,690,346 | +0.04(+0.09%) |
Jul 25, 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 8,275,364 | -1.14(-2.59%) |
Jul 24, 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 7,371,031 | -0.11(-0.25%) |
Jul 23, 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 6,461,558 | -0.25(-0.56%) |
Jul 22, 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 6,151,979 | +0.00(+0.00%) |
Jul 19, 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 6,016,909 | -0.68(-1.51%) |
Jul 18, 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 6,762,512 | -0.85(-1.85%) |
Jul 17, 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 7,441,924 | -0.36(-0.78%) |
Jul 16, 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 8,259,646 | +0.44(+0.96%) |
Jul 15, 2024 | 45.81 | 46.27 | 45.42 | 45.76 | 11,535,808 | +0.14(+0.31%) |
Jul 12, 2024 | 45.49 | 46.13 | 45.22 | 45.62 | 10,049,360 | +0.57(+1.27%) |
Jul 11, 2024 | 45.74 | 45.87 | 44.77 | 45.05 | 9,992,382 | -0.43(-0.95%) |
Jul 10, 2024 | 45.00 | 45.73 | 44.75 | 45.48 | 13,186,342 | +0.81(+1.81%) |
Jul 09, 2024 | 43.55 | 45.05 | 43.55 | 44.67 | 22,536,646 | +1.62(+3.76%) |
Jul 08, 2024 | 40.90 | 43.58 | 40.82 | 43.05 | 35,458,588 | +4.61(+11.99%) |
Jul 05, 2024 | 38.49 | 38.52 | 38.12 | 38.44 | 3,286,609 | +0.02(+0.05%) |
Jul 03, 2024 | 38.51 | 38.57 | 38.17 | 38.42 | 3,077,790 | +0.03(+0.08%) |
Jul 02, 2024 | 38.67 | 38.90 | 38.15 | 38.39 | 6,271,577 | -0.27(-0.70%) |
Jul 01, 2024 | 38.94 | 39.07 | 38.42 | 38.66 | 4,138,519 | -0.19(-0.49%) |
Jun 28, 2024 | 38.80 | 39.06 | 38.67 | 38.85 | 8,378,022 | +0.26(+0.67%) |
Jun 27, 2024 | 38.28 | 38.80 | 37.87 | 38.59 | 11,600,908 | +0.31(+0.81%) |
Jun 26, 2024 | 39.44 | 39.53 | 37.99 | 38.28 | 15,866,215 | -1.49(-3.75%) |
Jun 25, 2024 | 39.81 | 39.99 | 39.62 | 39.77 | 5,280,107 | -0.13(-0.33%) |
Jun 24, 2024 | 39.89 | 40.38 | 39.59 | 39.90 | 9,403,954 | -0.15(-0.37%) |
Jun 21, 2024 | 40.04 | 40.46 | 39.78 | 40.05 | 12,936,349 | +0.20(+0.50%) |
Jun 20, 2024 | 40.24 | 40.45 | 39.61 | 39.85 | 11,562,746 | -0.36(-0.90%) |
Jun 18, 2024 | 39.00 | 40.25 | 38.69 | 40.21 | 15,808,534 | +1.46(+3.77%) |
Jun 17, 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 13,484,867 | +1.50(+4.03%) |
Jun 14, 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 5,694,651 | -0.83(-2.18%) |
Jun 13, 2024 | 37.44 | 38.17 | 37.12 | 38.08 | 9,042,199 | +0.06(+0.16%) |
Jun 12, 2024 | 37.75 | 38.31 | 37.51 | 38.02 | 8,418,245 | +0.67(+1.79%) |
Jun 11, 2024 | 36.66 | 37.57 | 36.61 | 37.35 | 8,788,847 | +0.49(+1.33%) |
Jun 10, 2024 | 36.67 | 36.90 | 36.58 | 36.86 | 3,035,476 | -0.07(-0.19%) |
Jun 07, 2024 | 37.21 | 37.29 | 36.81 | 36.93 | 4,180,525 | -0.47(-1.26%) |
Jun 06, 2024 | 37.43 | 37.49 | 37.26 | 37.40 | 3,897,079 | -0.09(-0.24%) |
Jun 05, 2024 | 37.20 | 37.52 | 36.96 | 37.49 | 3,433,662 | +0.48(+1.30%) |
Jun 04, 2024 | 37.04 | 37.24 | 36.91 | 37.01 | 3,420,118 | -0.35(-0.94%) |
Jun 03, 2024 | 37.26 | 37.51 | 37.04 | 37.36 | 5,593,099 | +0.10(+0.27%) |
May 31, 2024 | 36.66 | 37.27 | 36.63 | 37.26 | 7,386,294 | +0.58(+1.58%) |
May 30, 2024 | 36.39 | 37.00 | 35.94 | 36.68 | 11,727,493 | +1.40(+3.97%) |
May 29, 2024 | 35.20 | 35.53 | 35.13 | 35.28 | 3,515,845 | -0.30(-0.84%) |
May 28, 2024 | 35.91 | 35.96 | 35.47 | 35.58 | 4,116,505 | -0.43(-1.19%) |
May 24, 2024 | 36.08 | 36.26 | 35.97 | 36.01 | 2,784,577 | +0.16(+0.44%) |
May 23, 2024 | 36.25 | 36.31 | 35.81 | 35.85 | 3,111,455 | -0.46(-1.26%) |
May 22, 2024 | 36.19 | 36.46 | 36.05 | 36.30 | 5,078,428 | +0.10(+0.27%) |
May 21, 2024 | 35.13 | 36.52 | 35.13 | 36.20 | 11,013,514 | +0.95(+2.70%) |
May 20, 2024 | 35.10 | 35.33 | 35.03 | 35.25 | 7,388,386 | +0.17(+0.48%) |
May 17, 2024 | 35.08 | 35.12 | 34.85 | 35.08 | 3,809,692 | +0.13(+0.37%) |
May 16, 2024 | 34.80 | 35.05 | 34.74 | 34.95 | 4,641,446 | +0.11(+0.31%) |
May 15, 2024 | 34.78 | 34.87 | 34.61 | 34.84 | 4,077,188 | +0.16(+0.46%) |
May 14, 2024 | 34.10 | 34.76 | 34.07 | 34.69 | 6,783,241 | +0.66(+1.95%) |
May 13, 2024 | 33.91 | 34.17 | 33.89 | 34.02 | 2,446,566 | +0.11(+0.32%) |
May 10, 2024 | 34.09 | 34.12 | 33.82 | 33.91 | 2,913,807 | -0.03(-0.09%) |
May 09, 2024 | 33.74 | 33.96 | 33.68 | 33.94 | 2,837,494 | +0.27(+0.80%) |
May 08, 2024 | 33.05 | 33.69 | 33.05 | 33.67 | 3,986,550 | +0.51(+1.53%) |
May 07, 2024 | 33.32 | 33.41 | 33.12 | 33.17 | 4,027,966 | -0.02(-0.06%) |
May 06, 2024 | 33.44 | 33.59 | 32.67 | 33.19 | 7,014,758 | -0.28(-0.83%) |
May 03, 2024 | 33.50 | 33.61 | 33.26 | 33.46 | 4,524,689 | +0.15(+0.45%) |
May 02, 2024 | 33.50 | 33.54 | 32.82 | 33.32 | 5,253,668 | +0.09(+0.27%) |