Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 8,721,467 | +0.66(+1.52%) |
Jul 25, 2024 | 42.74 | 43.99 | 42.51 | 43.47 | 9,291,096 | +0.53(+1.23%) |
Jul 24, 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 7,117,808 | -0.67(-1.54%) |
Jul 23, 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 10,768,734 | -0.22(-0.50%) |
Jul 22, 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 14,474,216 | -1.61(-3.54%) |
Jul 19, 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 8,789,869 | +0.52(+1.16%) |
Jul 18, 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 10,438,683 | -0.84(-1.84%) |
Jul 17, 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 7,159,119 | -0.26(-0.56%) |
Jul 16, 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 15,551,618 | +3.02(+7.02%) |
Jul 15, 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 12,558,619 | -0.62(-1.42%) |
Jul 12, 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 16,717,055 | -1.37(-3.05%) |
Jul 11, 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 33,853,156 | -1.87(-3.99%) |
Jul 10, 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 11,370,171 | -0.03(-0.06%) |
Jul 09, 2024 | 46.37 | 47.60 | 46.26 | 46.89 | 9,372,704 | +0.54(+1.17%) |
Jul 08, 2024 | 46.82 | 47.30 | 46.28 | 46.35 | 7,401,349 | +0.33(+0.72%) |
Jul 05, 2024 | 47.15 | 47.15 | 45.96 | 46.02 | 9,605,474 | -1.37(-2.89%) |
Jul 03, 2024 | 47.15 | 47.47 | 46.91 | 47.39 | 3,543,208 | +0.68(+1.46%) |
Jul 02, 2024 | 47.00 | 47.29 | 46.52 | 46.71 | 6,360,634 | -0.21(-0.45%) |
Jul 01, 2024 | 47.81 | 47.90 | 46.73 | 46.92 | 9,055,702 | -0.52(-1.10%) |
Jun 28, 2024 | 48.42 | 48.50 | 47.03 | 47.44 | 11,892,897 | -1.16(-2.39%) |
Jun 27, 2024 | 48.15 | 48.64 | 47.87 | 48.60 | 6,503,695 | +0.42(+0.87%) |
Jun 26, 2024 | 47.90 | 49.25 | 47.15 | 48.18 | 11,153,064 | -0.63(-1.29%) |
Jun 25, 2024 | 49.55 | 49.85 | 48.67 | 48.81 | 7,947,030 | -0.59(-1.19%) |
Jun 24, 2024 | 49.42 | 50.37 | 49.34 | 49.40 | 6,695,329 | +0.02(+0.04%) |
Jun 21, 2024 | 49.56 | 49.60 | 48.72 | 49.38 | 9,415,151 | -0.23(-0.46%) |
Jun 20, 2024 | 49.36 | 49.75 | 49.28 | 49.61 | 5,300,861 | +0.03(+0.06%) |
Jun 18, 2024 | 49.58 | 49.92 | 49.18 | 49.58 | 5,026,556 | -0.13(-0.26%) |
Jun 17, 2024 | 48.61 | 49.78 | 48.50 | 49.71 | 5,287,962 | +0.99(+2.03%) |
Jun 14, 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 12,324,759 | -1.45(-2.89%) |
Jun 13, 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 5,250,068 | -0.45(-0.89%) |
Jun 12, 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 6,809,638 | +1.33(+2.70%) |
Jun 11, 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 7,119,681 | -1.21(-2.40%) |
Jun 10, 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 3,734,614 | +0.06(+0.12%) |
Jun 07, 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 5,739,845 | +0.01(+0.02%) |
Jun 06, 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 5,228,396 | -0.39(-0.77%) |
Jun 05, 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 10,234,195 | +0.96(+1.93%) |
Jun 04, 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 7,231,216 | -0.93(-1.83%) |
Jun 03, 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 5,403,136 | -0.23(-0.45%) |
May 31, 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 7,780,885 | +0.91(+1.82%) |
May 30, 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 4,910,379 | +0.21(+0.42%) |
May 29, 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 10,795,316 | -0.38(-0.76%) |
May 28, 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 6,056,039 | -1.56(-3.01%) |
May 24, 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 5,327,174 | +0.64(+1.25%) |
May 23, 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 6,112,197 | -0.38(-0.74%) |
May 22, 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 6,466,590 | -0.65(-1.24%) |
May 21, 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 6,159,406 | -0.76(-1.43%) |
May 20, 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 4,930,439 | +0.29(+0.55%) |
May 17, 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 4,535,287 | +0.19(+0.36%) |
May 16, 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 4,798,804 | -0.75(-1.41%) |
May 15, 2024 | 53.32 | 53.53 | 52.99 | 53.26 | 5,655,027 | +0.20(+0.38%) |
May 14, 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 8,815,904 | +0.07(+0.13%) |
May 13, 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 7,137,219 | +0.49(+0.93%) |
May 10, 2024 | 52.85 | 53.05 | 52.06 | 52.50 | 6,130,610 | -0.15(-0.28%) |
May 09, 2024 | 52.03 | 52.80 | 51.92 | 52.65 | 4,610,271 | +0.47(+0.90%) |
May 08, 2024 | 52.06 | 52.65 | 51.86 | 52.18 | 5,135,012 | +0.08(+0.15%) |
May 07, 2024 | 52.04 | 52.43 | 51.91 | 52.10 | 6,595,842 | -0.73(-1.38%) |
May 06, 2024 | 51.86 | 52.90 | 51.58 | 52.83 | 8,556,731 | +1.38(+2.68%) |
May 03, 2024 | 51.26 | 51.55 | 50.72 | 51.45 | 9,183,431 | +0.52(+1.02%) |
May 02, 2024 | 50.49 | 51.09 | 50.14 | 50.93 | 8,208,377 | +1.01(+2.02%) |