Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.61 | 42.61 | 40.56 | 41.40 | 1,675,932 | -1.26(-2.97%) |
Jul 18, 2024 | 42.99 | 43.80 | 42.43 | 42.66 | 1,408,191 | -1.63(-3.68%) |
Jul 17, 2024 | 44.76 | 45.54 | 43.60 | 44.29 | 1,479,966 | -0.23(-0.52%) |
Jul 16, 2024 | 42.16 | 44.80 | 41.65 | 44.52 | 2,196,665 | +2.52(+6.00%) |
Jul 15, 2024 | 43.13 | 43.13 | 41.82 | 42.00 | 1,186,415 | -1.19(-2.76%) |
Jul 12, 2024 | 43.51 | 43.83 | 42.88 | 43.19 | 1,366,235 | +0.19(+0.44%) |
Jul 11, 2024 | 42.74 | 43.99 | 42.53 | 43.00 | 1,328,908 | +0.88(+2.09%) |
Jul 10, 2024 | 42.55 | 42.66 | 41.47 | 42.12 | 948,668 | -0.36(-0.85%) |
Jul 09, 2024 | 43.93 | 43.95 | 42.41 | 42.48 | 1,082,795 | -1.54(-3.50%) |
Jul 08, 2024 | 43.86 | 45.10 | 43.78 | 44.02 | 1,189,353 | +0.37(+0.85%) |
Jul 05, 2024 | 44.61 | 44.67 | 43.58 | 43.65 | 1,372,422 | -0.96(-2.15%) |
Jul 03, 2024 | 45.14 | 45.14 | 44.23 | 44.61 | 665,341 | -0.63(-1.39%) |
Jul 02, 2024 | 46.06 | 46.33 | 44.56 | 45.24 | 981,446 | -0.73(-1.59%) |
Jul 01, 2024 | 47.10 | 47.26 | 45.20 | 45.97 | 2,033,108 | -1.01(-2.15%) |
Jun 28, 2024 | 46.88 | 47.17 | 46.49 | 46.98 | 2,023,729 | +0.38(+0.82%) |
Jun 27, 2024 | 47.12 | 47.34 | 46.49 | 46.60 | 764,530 | -0.59(-1.25%) |
Jun 26, 2024 | 47.37 | 47.67 | 46.75 | 47.19 | 735,192 | -0.72(-1.50%) |
Jun 25, 2024 | 47.91 | 48.17 | 47.30 | 47.91 | 575,041 | +0.10(+0.21%) |
Jun 24, 2024 | 47.43 | 48.21 | 47.21 | 47.81 | 1,112,431 | +0.60(+1.27%) |
Jun 21, 2024 | 48.53 | 48.70 | 47.14 | 47.21 | 1,297,835 | -1.14(-2.36%) |
Jun 20, 2024 | 48.43 | 49.73 | 48.09 | 48.35 | 957,578 | -0.13(-0.27%) |
Jun 18, 2024 | 48.75 | 49.13 | 48.20 | 48.48 | 802,207 | -0.31(-0.64%) |
Jun 17, 2024 | 46.84 | 49.53 | 46.53 | 48.79 | 1,314,780 | +2.11(+4.52%) |
Jun 14, 2024 | 47.75 | 47.83 | 46.39 | 46.68 | 610,583 | -1.13(-2.36%) |
Jun 13, 2024 | 48.25 | 48.38 | 46.76 | 47.81 | 615,085 | -0.39(-0.81%) |
Jun 12, 2024 | 48.19 | 48.47 | 47.57 | 48.20 | 910,103 | +0.67(+1.41%) |
Jun 11, 2024 | 46.90 | 47.73 | 46.49 | 47.53 | 1,158,827 | +0.60(+1.28%) |
Jun 10, 2024 | 46.72 | 47.11 | 46.29 | 46.93 | 1,039,584 | -0.07(-0.15%) |
Jun 07, 2024 | 47.00 | 47.84 | 46.52 | 47.00 | 650,868 | -0.17(-0.36%) |
Jun 06, 2024 | 46.55 | 47.38 | 46.29 | 47.17 | 857,820 | +0.42(+0.90%) |
Jun 05, 2024 | 48.01 | 48.06 | 46.51 | 46.75 | 801,551 | -1.20(-2.50%) |
Jun 04, 2024 | 48.08 | 48.35 | 47.54 | 47.95 | 852,866 | -0.29(-0.60%) |
Jun 03, 2024 | 46.22 | 48.67 | 46.22 | 48.24 | 1,414,077 | +1.78(+3.83%) |
May 31, 2024 | 46.56 | 46.88 | 46.20 | 46.46 | 934,130 | -0.09(-0.19%) |
May 30, 2024 | 47.94 | 48.02 | 46.25 | 46.55 | 769,001 | -1.14(-2.39%) |
May 29, 2024 | 46.78 | 48.20 | 46.50 | 47.69 | 974,111 | +0.51(+1.08%) |
May 28, 2024 | 47.65 | 48.74 | 47.03 | 47.18 | 1,353,916 | -0.44(-0.92%) |
May 24, 2024 | 47.52 | 47.98 | 47.05 | 47.62 | 1,418,655 | +0.33(+0.70%) |
May 23, 2024 | 49.11 | 49.13 | 46.81 | 47.29 | 2,066,709 | -1.70(-3.47%) |
May 22, 2024 | 49.03 | 49.35 | 48.67 | 48.99 | 886,809 | -0.09(-0.18%) |
May 21, 2024 | 49.48 | 50.13 | 48.87 | 49.08 | 1,296,832 | -0.37(-0.75%) |
May 20, 2024 | 50.94 | 51.24 | 48.99 | 49.45 | 2,812,491 | -1.65(-3.23%) |
May 17, 2024 | 51.96 | 51.96 | 50.77 | 51.10 | 1,104,466 | -0.59(-1.14%) |
May 16, 2024 | 52.04 | 52.91 | 51.54 | 51.69 | 905,795 | -0.30(-0.57%) |
May 15, 2024 | 52.82 | 53.13 | 51.90 | 51.99 | 1,213,361 | -0.10(-0.19%) |
May 14, 2024 | 52.56 | 52.97 | 51.59 | 52.09 | 1,228,271 | +0.28(+0.54%) |
May 13, 2024 | 53.11 | 53.29 | 51.36 | 51.81 | 1,684,027 | -1.04(-1.97%) |
May 10, 2024 | 53.01 | 54.26 | 51.89 | 52.85 | 1,745,436 | +0.10(+0.19%) |
May 09, 2024 | 55.21 | 55.21 | 51.61 | 52.75 | 3,915,231 | -3.88(-6.84%) |
May 08, 2024 | 57.07 | 57.76 | 56.53 | 56.63 | 1,665,088 | -0.79(-1.38%) |
May 07, 2024 | 57.84 | 58.40 | 57.18 | 57.42 | 1,152,484 | -0.38(-0.65%) |
May 06, 2024 | 58.62 | 59.51 | 57.73 | 57.80 | 913,249 | -0.66(-1.14%) |
May 03, 2024 | 60.19 | 60.78 | 58.43 | 58.46 | 778,274 | -0.75(-1.27%) |
May 02, 2024 | 60.77 | 60.91 | 59.15 | 59.21 | 836,642 | -1.20(-1.99%) |