Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.94 | 43.49 | 42.90 | 43.31 | 1,553,293 | -0.09(-0.21%) |
Jul 18, 2024 | 44.88 | 45.08 | 43.22 | 43.40 | 1,630,602 | -1.75(-3.88%) |
Jul 17, 2024 | 45.98 | 46.00 | 45.02 | 45.15 | 1,857,259 | -1.43(-3.07%) |
Jul 16, 2024 | 46.31 | 46.63 | 45.80 | 46.58 | 1,763,526 | -0.51(-1.08%) |
Jul 15, 2024 | 47.77 | 47.77 | 47.06 | 47.09 | 2,835,932 | -0.88(-1.83%) |
Jul 12, 2024 | 47.73 | 48.20 | 47.53 | 47.97 | 2,201,539 | +0.70(+1.48%) |
Jul 11, 2024 | 47.60 | 47.72 | 46.95 | 47.27 | 669,511 | -0.19(-0.40%) |
Jul 10, 2024 | 47.30 | 47.76 | 47.12 | 47.46 | 637,120 | +0.25(+0.53%) |
Jul 09, 2024 | 47.51 | 47.64 | 47.13 | 47.21 | 477,895 | +0.10(+0.21%) |
Jul 08, 2024 | 47.80 | 48.10 | 46.87 | 47.11 | 924,237 | -0.94(-1.96%) |
Jul 05, 2024 | 48.52 | 48.57 | 47.80 | 48.05 | 1,206,342 | +0.83(+1.76%) |
Jul 03, 2024 | 46.51 | 47.72 | 46.45 | 47.22 | 1,159,685 | +1.58(+3.46%) |
Jul 02, 2024 | 45.44 | 45.94 | 45.18 | 45.64 | 744,603 | +0.17(+0.37%) |
Jul 01, 2024 | 45.78 | 45.99 | 45.24 | 45.47 | 649,071 | +0.36(+0.80%) |
Jun 28, 2024 | 45.73 | 46.11 | 44.83 | 45.11 | 1,045,006 | +0.04(+0.09%) |
Jun 27, 2024 | 45.75 | 45.80 | 44.93 | 45.07 | 820,013 | -0.57(-1.25%) |
Jun 26, 2024 | 45.25 | 45.68 | 45.18 | 45.64 | 763,340 | +0.33(+0.73%) |
Jun 25, 2024 | 45.81 | 45.85 | 45.20 | 45.31 | 1,228,090 | -0.82(-1.77%) |
Jun 24, 2024 | 45.40 | 46.24 | 45.20 | 46.13 | 1,200,012 | +1.07(+2.37%) |
Jun 21, 2024 | 45.11 | 45.35 | 44.54 | 45.06 | 930,947 | -0.81(-1.76%) |
Jun 20, 2024 | 45.41 | 45.93 | 45.32 | 45.87 | 2,254,326 | +1.42(+3.18%) |
Jun 18, 2024 | 43.54 | 44.56 | 43.50 | 44.46 | 1,440,039 | +0.66(+1.50%) |
Jun 17, 2024 | 43.61 | 43.96 | 43.19 | 43.80 | 1,516,468 | -0.37(-0.83%) |
Jun 14, 2024 | 43.94 | 44.48 | 43.77 | 44.17 | 1,044,192 | -0.09(-0.20%) |
Jun 13, 2024 | 44.73 | 44.92 | 44.07 | 44.26 | 834,200 | -0.78(-1.73%) |
Jun 12, 2024 | 46.21 | 46.53 | 44.80 | 45.03 | 1,374,692 | +0.13(+0.29%) |
Jun 11, 2024 | 45.25 | 45.25 | 44.49 | 44.90 | 1,106,088 | -1.10(-2.38%) |
Jun 10, 2024 | 45.83 | 46.25 | 45.47 | 46.00 | 854,138 | +0.70(+1.54%) |
Jun 07, 2024 | 45.94 | 45.99 | 45.23 | 45.30 | 2,646,533 | -1.91(-4.05%) |
Jun 06, 2024 | 46.34 | 47.28 | 46.32 | 47.22 | 1,694,770 | +0.86(+1.85%) |
Jun 05, 2024 | 45.39 | 46.37 | 45.33 | 46.36 | 4,138,084 | +1.06(+2.33%) |
Jun 04, 2024 | 46.39 | 46.59 | 44.84 | 45.30 | 3,032,167 | -2.28(-4.80%) |
Jun 03, 2024 | 48.33 | 48.43 | 47.32 | 47.58 | 1,032,436 | -0.44(-0.91%) |
May 31, 2024 | 48.29 | 48.63 | 47.26 | 48.02 | 1,914,277 | -0.19(-0.39%) |
May 30, 2024 | 47.99 | 48.40 | 47.70 | 48.21 | 1,366,600 | -0.35(-0.72%) |
May 29, 2024 | 49.11 | 49.13 | 48.53 | 48.56 | 1,829,280 | -1.34(-2.68%) |
May 28, 2024 | 49.83 | 49.95 | 49.27 | 49.90 | 2,333,568 | +1.41(+2.90%) |
May 24, 2024 | 48.05 | 48.59 | 48.05 | 48.49 | 1,127,658 | +0.90(+1.88%) |
May 23, 2024 | 48.81 | 48.81 | 47.35 | 47.59 | 1,483,672 | -0.51(-1.06%) |
May 22, 2024 | 50.03 | 50.03 | 48.02 | 48.10 | 3,374,068 | -3.43(-6.65%) |
May 21, 2024 | 52.34 | 52.36 | 51.26 | 51.53 | 2,349,816 | -1.01(-1.92%) |
May 20, 2024 | 51.92 | 52.72 | 51.43 | 52.54 | 2,722,673 | +1.05(+2.03%) |
May 17, 2024 | 49.84 | 51.50 | 49.83 | 51.49 | 3,902,527 | +2.30(+4.68%) |
May 16, 2024 | 49.38 | 49.46 | 48.97 | 49.19 | 1,226,107 | -0.32(-0.64%) |
May 15, 2024 | 50.33 | 50.35 | 48.56 | 49.51 | 3,269,424 | -0.03(-0.06%) |
May 14, 2024 | 48.63 | 49.91 | 48.54 | 49.54 | 2,448,859 | +1.41(+2.94%) |
May 13, 2024 | 48.31 | 48.42 | 47.89 | 48.12 | 975,392 | +0.31(+0.65%) |
May 10, 2024 | 48.14 | 48.56 | 47.77 | 47.81 | 2,236,442 | +0.07(+0.15%) |
May 09, 2024 | 47.00 | 47.81 | 46.85 | 47.74 | 1,060,341 | +1.11(+2.37%) |
May 08, 2024 | 46.59 | 46.85 | 46.18 | 46.64 | 814,456 | -0.61(-1.29%) |
May 07, 2024 | 47.29 | 47.37 | 46.85 | 47.25 | 1,363,398 | +0.06(+0.13%) |
May 06, 2024 | 46.84 | 47.24 | 46.84 | 47.19 | 625,485 | +0.71(+1.52%) |
May 03, 2024 | 46.18 | 46.56 | 45.83 | 46.48 | 666,593 | +0.94(+2.06%) |
May 02, 2024 | 45.61 | 45.94 | 44.87 | 45.54 | 731,888 | +0.13(+0.29%) |