Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 44.30 | 44.84 | 43.65 | 44.28 | 3,078,920 | -0.36(-0.81%) |
Jul 29, 2024 | 45.14 | 45.45 | 44.15 | 44.64 | 2,620,102 | -0.55(-1.22%) |
Jul 26, 2024 | 45.43 | 45.69 | 44.68 | 45.19 | 3,115,482 | +0.61(+1.37%) |
Jul 25, 2024 | 45.77 | 45.85 | 43.57 | 44.58 | 5,524,982 | -1.91(-4.11%) |
Jul 24, 2024 | 46.99 | 47.45 | 46.13 | 46.49 | 2,276,170 | -0.87(-1.84%) |
Jul 23, 2024 | 47.30 | 47.66 | 46.55 | 47.36 | 2,325,267 | -0.25(-0.53%) |
Jul 22, 2024 | 47.13 | 47.87 | 46.64 | 47.61 | 2,855,133 | +0.98(+2.10%) |
Jul 19, 2024 | 46.10 | 47.08 | 45.82 | 46.63 | 2,916,757 | +0.18(+0.39%) |
Jul 18, 2024 | 48.33 | 48.33 | 46.15 | 46.45 | 5,193,554 | -1.02(-2.15%) |
Jul 17, 2024 | 50.54 | 50.70 | 46.93 | 47.47 | 6,938,159 | -3.90(-7.59%) |
Jul 16, 2024 | 52.34 | 52.43 | 50.90 | 51.37 | 2,051,024 | -0.85(-1.63%) |
Jul 15, 2024 | 52.11 | 53.20 | 51.98 | 52.22 | 1,693,949 | -0.65(-1.23%) |
Jul 12, 2024 | 53.85 | 53.85 | 52.76 | 52.87 | 2,201,285 | -0.85(-1.58%) |
Jul 11, 2024 | 53.72 | 54.21 | 53.21 | 53.72 | 2,608,447 | +0.00(+0.00%) |
Jul 10, 2024 | 50.18 | 53.80 | 50.00 | 53.72 | 5,887,505 | +4.73(+9.66%) |
Jul 09, 2024 | 48.65 | 49.91 | 48.39 | 48.99 | 2,001,968 | +0.26(+0.53%) |
Jul 08, 2024 | 49.80 | 49.83 | 48.26 | 48.73 | 3,836,045 | -1.20(-2.40%) |
Jul 05, 2024 | 50.66 | 50.75 | 49.08 | 49.93 | 1,843,288 | -0.63(-1.25%) |
Jul 03, 2024 | 50.30 | 51.09 | 50.02 | 50.56 | 1,651,589 | +0.83(+1.67%) |
Jul 02, 2024 | 50.18 | 50.40 | 49.11 | 49.73 | 1,926,571 | -0.49(-0.98%) |
Jul 01, 2024 | 49.68 | 50.68 | 49.44 | 50.22 | 2,098,931 | +1.02(+2.07%) |
Jun 28, 2024 | 52.31 | 52.32 | 48.81 | 49.20 | 3,771,867 | -2.56(-4.95%) |
Jun 27, 2024 | 50.91 | 51.84 | 50.54 | 51.76 | 2,779,398 | +1.27(+2.52%) |
Jun 26, 2024 | 49.61 | 50.77 | 49.56 | 50.49 | 2,182,882 | +0.45(+0.90%) |
Jun 25, 2024 | 50.23 | 50.49 | 49.19 | 50.04 | 2,439,743 | -0.40(-0.79%) |
Jun 24, 2024 | 51.86 | 52.22 | 50.26 | 50.44 | 2,745,946 | -1.13(-2.19%) |
Jun 21, 2024 | 51.96 | 52.15 | 50.62 | 51.57 | 2,207,595 | -0.65(-1.24%) |
Jun 20, 2024 | 52.00 | 52.64 | 51.04 | 52.22 | 2,796,638 | -0.18(-0.34%) |
Jun 18, 2024 | 51.00 | 52.81 | 50.96 | 52.40 | 2,359,183 | +1.11(+2.16%) |
Jun 17, 2024 | 51.50 | 52.05 | 50.89 | 51.29 | 2,641,631 | -0.61(-1.18%) |
Jun 14, 2024 | 52.58 | 53.00 | 51.71 | 51.90 | 2,251,074 | -1.02(-1.93%) |
Jun 13, 2024 | 52.48 | 53.79 | 52.36 | 52.92 | 2,895,450 | +0.48(+0.92%) |
Jun 12, 2024 | 51.60 | 52.64 | 51.10 | 52.44 | 3,083,616 | +1.63(+3.21%) |
Jun 11, 2024 | 52.95 | 52.98 | 50.16 | 50.81 | 4,446,810 | -2.79(-5.21%) |
Jun 10, 2024 | 53.50 | 54.24 | 53.28 | 53.60 | 2,018,634 | +0.20(+0.37%) |
Jun 07, 2024 | 54.68 | 55.01 | 53.39 | 53.40 | 2,169,462 | -2.07(-3.73%) |
Jun 06, 2024 | 54.25 | 55.73 | 54.01 | 55.47 | 2,722,120 | +1.19(+2.19%) |
Jun 05, 2024 | 53.93 | 54.90 | 53.90 | 54.28 | 3,604,717 | +0.66(+1.23%) |
Jun 04, 2024 | 53.24 | 53.77 | 51.74 | 53.62 | 4,117,685 | -0.48(-0.89%) |
Jun 03, 2024 | 55.73 | 56.08 | 53.39 | 54.10 | 3,381,501 | -1.41(-2.54%) |
May 31, 2024 | 54.86 | 56.24 | 54.62 | 55.51 | 4,663,560 | +0.74(+1.35%) |
May 30, 2024 | 53.85 | 55.76 | 53.71 | 54.77 | 3,507,324 | +0.43(+0.79%) |
May 29, 2024 | 53.51 | 54.65 | 52.67 | 54.34 | 3,026,373 | +0.21(+0.39%) |
May 28, 2024 | 53.51 | 55.00 | 53.07 | 54.13 | 2,705,480 | +1.14(+2.15%) |
May 24, 2024 | 52.00 | 53.90 | 51.72 | 52.99 | 2,535,009 | +1.30(+2.51%) |
May 23, 2024 | 52.24 | 52.59 | 51.18 | 51.69 | 3,565,369 | -0.45(-0.86%) |
May 22, 2024 | 53.46 | 53.58 | 51.85 | 52.14 | 3,539,092 | -1.59(-2.96%) |
May 21, 2024 | 53.56 | 54.93 | 53.34 | 53.73 | 3,581,015 | -0.27(-0.50%) |
May 20, 2024 | 53.91 | 54.54 | 53.29 | 54.00 | 4,346,191 | +0.95(+1.79%) |
May 17, 2024 | 50.11 | 53.38 | 49.86 | 53.05 | 5,683,853 | +3.22(+6.46%) |
May 16, 2024 | 49.88 | 50.24 | 49.37 | 49.83 | 2,842,415 | -0.14(-0.28%) |
May 15, 2024 | 50.08 | 50.60 | 49.37 | 49.97 | 2,092,586 | -0.01(-0.02%) |
May 14, 2024 | 49.16 | 50.16 | 49.00 | 49.98 | 2,785,298 | +1.00(+2.04%) |
May 13, 2024 | 50.85 | 50.85 | 48.91 | 48.98 | 3,779,618 | -1.93(-3.79%) |
May 10, 2024 | 52.74 | 53.17 | 50.50 | 50.91 | 2,829,318 | -1.32(-2.53%) |
May 09, 2024 | 50.86 | 52.28 | 50.82 | 52.23 | 2,993,137 | +1.67(+3.30%) |
May 08, 2024 | 51.10 | 51.65 | 49.96 | 50.56 | 2,994,071 | -1.19(-2.30%) |
May 07, 2024 | 51.53 | 52.80 | 50.99 | 51.75 | 6,534,344 | +1.02(+2.01%) |
May 06, 2024 | 48.73 | 50.95 | 48.71 | 50.73 | 4,909,788 | +2.32(+4.79%) |
May 03, 2024 | 48.94 | 49.09 | 47.52 | 48.41 | 2,224,703 | -0.01(-0.02%) |
May 02, 2024 | 47.05 | 48.94 | 46.92 | 48.42 | 3,576,436 | +1.50(+3.20%) |