Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 42.86 | 43.56 | 42.69 | 42.90 | 43,902,988 | -0.11(-0.26%) |
Jul 18, 2024 | 43.62 | 44.24 | 42.93 | 43.01 | 48,544,464 | -0.97(-2.21%) |
Jul 17, 2024 | 43.65 | 44.44 | 43.65 | 43.98 | 65,702,760 | -0.15(-0.34%) |
Jul 16, 2024 | 42.52 | 44.40 | 42.22 | 44.13 | 76,052,024 | +2.24(+5.35%) |
Jul 15, 2024 | 41.85 | 42.23 | 41.70 | 41.89 | 36,633,808 | +0.30(+0.72%) |
Jul 12, 2024 | 41.49 | 41.91 | 41.09 | 41.59 | 31,856,594 | -0.22(-0.53%) |
Jul 11, 2024 | 41.77 | 41.90 | 41.39 | 41.81 | 33,828,248 | +0.07(+0.17%) |
Jul 10, 2024 | 41.28 | 41.76 | 41.07 | 41.74 | 25,291,780 | +0.32(+0.77%) |
Jul 09, 2024 | 40.76 | 41.83 | 40.60 | 41.42 | 34,716,196 | +0.80(+1.97%) |
Jul 08, 2024 | 40.60 | 41.04 | 40.43 | 40.62 | 26,726,476 | +0.21(+0.52%) |
Jul 05, 2024 | 40.93 | 40.95 | 40.29 | 40.41 | 23,489,312 | -0.49(-1.20%) |
Jul 03, 2024 | 41.02 | 41.20 | 40.75 | 40.90 | 17,101,066 | -0.03(-0.07%) |
Jul 02, 2024 | 40.00 | 40.96 | 39.96 | 40.93 | 35,618,000 | +0.92(+2.30%) |
Jul 01, 2024 | 39.91 | 40.34 | 39.67 | 40.01 | 26,769,944 | +0.24(+0.60%) |
Jun 28, 2024 | 39.74 | 40.05 | 39.31 | 39.77 | 52,148,200 | +0.52(+1.32%) |
Jun 27, 2024 | 38.70 | 39.35 | 38.34 | 39.25 | 29,463,028 | +0.25(+0.64%) |
Jun 26, 2024 | 39.17 | 39.35 | 38.47 | 39.00 | 44,309,468 | -0.38(-0.96%) |
Jun 25, 2024 | 39.78 | 40.07 | 39.35 | 39.38 | 30,926,340 | -0.64(-1.60%) |
Jun 24, 2024 | 39.77 | 40.34 | 39.65 | 40.02 | 31,210,920 | +0.53(+1.34%) |
Jun 21, 2024 | 39.85 | 39.91 | 39.37 | 39.49 | 72,593,600 | -0.50(-1.25%) |
Jun 20, 2024 | 39.78 | 40.31 | 39.75 | 39.99 | 29,786,162 | +0.00(+0.00%) |
Jun 18, 2024 | 39.56 | 40.02 | 39.46 | 39.99 | 30,804,702 | +0.48(+1.21%) |
Jun 17, 2024 | 39.09 | 39.53 | 38.98 | 39.51 | 26,127,024 | +0.27(+0.69%) |
Jun 14, 2024 | 39.10 | 39.48 | 38.91 | 39.24 | 32,348,118 | -0.02(-0.05%) |
Jun 13, 2024 | 39.29 | 39.35 | 38.93 | 39.26 | 40,031,924 | -0.15(-0.38%) |
Jun 12, 2024 | 39.80 | 39.88 | 39.10 | 39.41 | 38,843,548 | +0.55(+1.42%) |
Jun 11, 2024 | 39.33 | 39.35 | 38.46 | 38.86 | 44,622,672 | -0.81(-2.04%) |
Jun 10, 2024 | 39.58 | 39.84 | 39.21 | 39.67 | 37,181,528 | -0.11(-0.28%) |
Jun 07, 2024 | 39.28 | 39.96 | 39.28 | 39.78 | 25,928,754 | +0.32(+0.81%) |
Jun 06, 2024 | 39.67 | 39.76 | 39.18 | 39.46 | 39,029,504 | -0.26(-0.65%) |
Jun 05, 2024 | 39.58 | 39.75 | 39.28 | 39.72 | 34,345,608 | +0.28(+0.71%) |
Jun 04, 2024 | 39.38 | 39.89 | 39.18 | 39.44 | 27,195,946 | -0.20(-0.50%) |
Jun 03, 2024 | 39.80 | 39.95 | 39.12 | 39.64 | 32,088,316 | -0.11(-0.27%) |
May 31, 2024 | 38.47 | 39.84 | 38.43 | 39.75 | 58,553,216 | +1.35(+3.52%) |
May 30, 2024 | 38.50 | 38.88 | 37.36 | 38.40 | 51,308,840 | -0.09(-0.23%) |
May 29, 2024 | 38.61 | 38.66 | 38.33 | 38.49 | 26,838,506 | -0.60(-1.53%) |
May 28, 2024 | 39.41 | 39.50 | 38.87 | 39.08 | 31,403,586 | -0.38(-0.96%) |
May 24, 2024 | 38.92 | 39.54 | 38.83 | 39.46 | 22,301,186 | +0.53(+1.35%) |
May 23, 2024 | 39.53 | 39.60 | 38.70 | 38.93 | 39,255,624 | -0.59(-1.48%) |
May 22, 2024 | 39.17 | 39.57 | 39.10 | 39.52 | 43,083,848 | +0.11(+0.28%) |
May 21, 2024 | 38.54 | 39.51 | 38.54 | 39.41 | 31,989,088 | +0.83(+2.14%) |
May 20, 2024 | 39.02 | 39.23 | 38.56 | 38.59 | 28,540,456 | -0.47(-1.20%) |
May 17, 2024 | 39.21 | 39.25 | 38.92 | 39.05 | 25,706,080 | +0.07(+0.18%) |
May 16, 2024 | 38.68 | 39.12 | 38.47 | 38.98 | 32,765,270 | +0.31(+0.80%) |
May 15, 2024 | 38.57 | 39.00 | 38.54 | 38.67 | 35,292,884 | +0.42(+1.09%) |
May 14, 2024 | 38.17 | 38.56 | 38.14 | 38.26 | 27,761,464 | +0.28(+0.73%) |
May 13, 2024 | 38.39 | 38.55 | 37.95 | 37.98 | 24,202,328 | -0.24(-0.62%) |
May 10, 2024 | 38.25 | 38.55 | 38.09 | 38.22 | 27,525,682 | +0.17(+0.44%) |
May 09, 2024 | 37.30 | 38.19 | 37.23 | 38.05 | 27,022,278 | +0.57(+1.51%) |
May 08, 2024 | 37.47 | 37.59 | 37.29 | 37.48 | 33,000,174 | -0.13(-0.34%) |
May 07, 2024 | 37.46 | 37.91 | 37.47 | 37.61 | 29,292,448 | +0.15(+0.40%) |
May 06, 2024 | 37.43 | 37.56 | 37.13 | 37.46 | 28,583,408 | +0.44(+1.18%) |
May 03, 2024 | 37.02 | 37.30 | 36.86 | 37.02 | 34,290,032 | +0.37(+1.00%) |
May 02, 2024 | 37.14 | 37.26 | 36.43 | 36.66 | 35,079,528 | -0.07(-0.19%) |