Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 39.72 | 39.78 | 38.92 | 39.18 | 6,490,344 | -0.16(-0.41%) |
Jul 25, 2024 | 39.62 | 40.96 | 39.25 | 39.34 | 10,540,073 | -0.98(-2.43%) |
Jul 24, 2024 | 41.09 | 41.24 | 40.17 | 40.32 | 6,679,297 | -0.81(-1.97%) |
Jul 23, 2024 | 41.25 | 41.34 | 40.63 | 41.13 | 5,414,258 | -0.28(-0.68%) |
Jul 22, 2024 | 41.18 | 41.65 | 41.11 | 41.41 | 4,310,868 | +0.34(+0.83%) |
Jul 19, 2024 | 41.13 | 41.28 | 40.51 | 41.07 | 4,168,956 | -0.03(-0.07%) |
Jul 18, 2024 | 42.12 | 42.36 | 40.93 | 41.10 | 6,047,810 | -1.24(-2.93%) |
Jul 17, 2024 | 42.70 | 43.02 | 42.10 | 42.34 | 4,077,254 | -0.56(-1.31%) |
Jul 16, 2024 | 42.31 | 43.19 | 41.96 | 42.90 | 5,627,321 | +0.65(+1.54%) |
Jul 15, 2024 | 42.60 | 42.99 | 42.12 | 42.25 | 3,077,557 | -0.48(-1.12%) |
Jul 12, 2024 | 42.50 | 42.99 | 42.24 | 42.73 | 3,591,421 | +0.41(+0.97%) |
Jul 11, 2024 | 41.61 | 42.64 | 41.53 | 42.32 | 4,117,131 | +0.89(+2.15%) |
Jul 10, 2024 | 41.64 | 41.72 | 41.17 | 41.43 | 4,079,509 | -0.19(-0.46%) |
Jul 09, 2024 | 41.52 | 42.02 | 41.20 | 41.62 | 3,866,971 | +0.17(+0.41%) |
Jul 08, 2024 | 42.15 | 42.34 | 41.40 | 41.45 | 4,810,706 | -0.64(-1.52%) |
Jul 05, 2024 | 42.28 | 42.59 | 41.94 | 42.09 | 6,980,978 | -0.46(-1.08%) |
Jul 03, 2024 | 42.54 | 43.10 | 42.43 | 42.55 | 3,382,105 | +0.24(+0.57%) |
Jul 02, 2024 | 42.69 | 43.10 | 42.24 | 42.31 | 6,162,480 | -0.57(-1.33%) |
Jul 01, 2024 | 44.07 | 44.48 | 42.72 | 42.88 | 6,395,435 | -1.37(-3.10%) |
Jun 28, 2024 | 44.31 | 44.55 | 43.95 | 44.25 | 20,974,606 | +0.11(+0.25%) |
Jun 27, 2024 | 43.88 | 44.32 | 43.53 | 44.14 | 6,879,410 | +0.33(+0.75%) |
Jun 26, 2024 | 44.28 | 44.33 | 43.52 | 43.81 | 9,736,316 | -0.56(-1.26%) |
Jun 25, 2024 | 44.74 | 44.74 | 44.03 | 44.37 | 7,980,932 | -0.47(-1.05%) |
Jun 24, 2024 | 45.75 | 45.84 | 44.48 | 44.84 | 10,190,919 | -1.07(-2.33%) |
Jun 21, 2024 | 44.75 | 46.03 | 44.53 | 45.91 | 14,201,787 | +1.30(+2.91%) |
Jun 20, 2024 | 44.17 | 45.00 | 44.15 | 44.61 | 7,153,017 | +0.31(+0.70%) |
Jun 18, 2024 | 44.09 | 44.36 | 43.73 | 44.30 | 7,335,524 | -0.05(-0.11%) |
Jun 17, 2024 | 43.17 | 44.46 | 43.11 | 44.35 | 5,992,390 | +1.10(+2.54%) |
Jun 14, 2024 | 43.69 | 43.93 | 43.23 | 43.25 | 4,643,507 | -0.82(-1.86%) |
Jun 13, 2024 | 43.99 | 44.31 | 43.80 | 44.07 | 3,836,479 | -0.17(-0.38%) |
Jun 12, 2024 | 44.28 | 44.47 | 43.75 | 44.24 | 6,327,919 | +0.12(+0.27%) |
Jun 11, 2024 | 44.50 | 44.60 | 43.80 | 44.12 | 5,032,728 | -0.61(-1.36%) |
Jun 10, 2024 | 44.91 | 45.22 | 44.46 | 44.73 | 5,168,455 | -0.29(-0.64%) |
Jun 07, 2024 | 43.00 | 45.91 | 42.99 | 45.02 | 10,343,385 | +1.36(+3.11%) |
Jun 06, 2024 | 43.68 | 43.88 | 43.41 | 43.66 | 6,924,616 | +0.06(+0.14%) |
Jun 05, 2024 | 43.58 | 43.79 | 43.15 | 43.60 | 16,342,937 | +0.03(+0.07%) |
Jun 04, 2024 | 44.63 | 44.67 | 43.39 | 43.57 | 6,161,173 | -1.29(-2.88%) |
Jun 03, 2024 | 45.22 | 45.29 | 44.49 | 44.86 | 4,230,506 | -0.17(-0.38%) |
May 31, 2024 | 44.35 | 45.05 | 43.77 | 45.03 | 6,696,419 | +1.03(+2.34%) |
May 30, 2024 | 43.90 | 44.38 | 43.88 | 44.00 | 4,777,383 | +0.10(+0.23%) |
May 29, 2024 | 44.19 | 44.42 | 43.75 | 43.90 | 4,189,493 | -0.83(-1.86%) |
May 28, 2024 | 44.88 | 45.25 | 44.51 | 44.73 | 4,227,246 | -0.15(-0.33%) |
May 24, 2024 | 45.01 | 45.19 | 44.77 | 44.88 | 5,878,124 | +0.08(+0.18%) |
May 23, 2024 | 45.86 | 45.90 | 44.60 | 44.80 | 4,146,941 | -1.07(-2.33%) |
May 22, 2024 | 46.11 | 46.19 | 45.38 | 45.87 | 3,679,549 | -0.34(-0.74%) |
May 21, 2024 | 46.55 | 46.91 | 46.15 | 46.21 | 3,785,202 | -0.61(-1.30%) |
May 20, 2024 | 47.17 | 47.52 | 46.75 | 46.82 | 6,858,624 | -0.21(-0.45%) |
May 17, 2024 | 46.60 | 47.78 | 46.33 | 47.03 | 8,169,629 | +0.41(+0.88%) |
May 16, 2024 | 46.13 | 46.80 | 45.95 | 46.62 | 3,910,534 | +0.51(+1.11%) |
May 15, 2024 | 46.40 | 46.51 | 45.57 | 46.11 | 6,392,387 | -0.21(-0.45%) |
May 14, 2024 | 46.88 | 47.00 | 46.01 | 46.32 | 7,156,281 | -0.60(-1.28%) |
May 13, 2024 | 47.25 | 47.43 | 46.73 | 46.92 | 3,045,360 | +0.38(+0.82%) |
May 10, 2024 | 47.36 | 47.47 | 46.41 | 46.54 | 2,226,921 | -0.66(-1.40%) |
May 09, 2024 | 46.77 | 47.32 | 46.73 | 47.20 | 3,230,767 | +0.43(+0.92%) |
May 08, 2024 | 46.71 | 46.84 | 46.40 | 46.77 | 3,438,758 | +0.05(+0.11%) |
May 07, 2024 | 46.71 | 47.32 | 46.55 | 46.72 | 4,596,621 | -0.30(-0.64%) |
May 06, 2024 | 47.20 | 47.55 | 46.79 | 47.02 | 4,141,333 | +0.35(+0.75%) |
May 03, 2024 | 46.94 | 47.02 | 46.36 | 46.67 | 4,723,751 | +0.22(+0.47%) |
May 02, 2024 | 45.14 | 46.73 | 44.85 | 46.45 | 8,397,055 | +2.10(+4.74%) |