Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 48.13 | 49.47 | 48.13 | 49.39 | 10,037,700 | +1.36(+2.83%) |
Jul 16, 2024 | 47.85 | 48.18 | 47.66 | 48.03 | 6,203,757 | +0.31(+0.65%) |
Jul 15, 2024 | 47.80 | 48.06 | 47.53 | 47.72 | 8,733,475 | -0.01(-0.02%) |
Jul 12, 2024 | 47.20 | 47.83 | 47.11 | 47.73 | 7,337,355 | +0.65(+1.38%) |
Jul 11, 2024 | 46.80 | 47.13 | 46.60 | 47.08 | 7,440,685 | +0.15(+0.32%) |
Jul 10, 2024 | 46.87 | 47.21 | 46.54 | 46.93 | 9,584,567 | +0.23(+0.49%) |
Jul 09, 2024 | 46.03 | 46.99 | 46.02 | 46.70 | 9,398,370 | +0.68(+1.48%) |
Jul 08, 2024 | 46.10 | 46.37 | 45.87 | 46.02 | 5,318,420 | -0.08(-0.17%) |
Jul 05, 2024 | 45.89 | 46.10 | 45.76 | 46.10 | 6,881,472 | +0.15(+0.33%) |
Jul 03, 2024 | 46.05 | 46.14 | 45.73 | 45.95 | 3,663,831 | -0.10(-0.22%) |
Jul 02, 2024 | 46.00 | 46.13 | 45.76 | 46.05 | 5,463,271 | +0.02(+0.04%) |
Jul 01, 2024 | 45.90 | 46.41 | 45.75 | 46.03 | 7,069,876 | +0.48(+1.05%) |
Jun 28, 2024 | 45.50 | 45.62 | 45.27 | 45.55 | 12,238,546 | +0.09(+0.20%) |
Jun 27, 2024 | 46.32 | 46.40 | 45.17 | 45.46 | 8,632,987 | -0.90(-1.94%) |
Jun 26, 2024 | 46.20 | 46.56 | 46.18 | 46.36 | 7,405,127 | -0.06(-0.13%) |
Jun 25, 2024 | 46.49 | 46.59 | 46.27 | 46.42 | 10,518,238 | -0.03(-0.06%) |
Jun 24, 2024 | 45.99 | 46.59 | 45.85 | 46.45 | 10,236,097 | +0.71(+1.55%) |
Jun 21, 2024 | 45.60 | 45.99 | 45.45 | 45.74 | 28,927,620 | +0.31(+0.68%) |
Jun 20, 2024 | 44.65 | 45.55 | 44.53 | 45.43 | 8,957,594 | +0.63(+1.41%) |
Jun 18, 2024 | 44.63 | 44.89 | 44.41 | 44.80 | 16,402,612 | +0.10(+0.22%) |
Jun 17, 2024 | 44.22 | 44.72 | 43.92 | 44.70 | 8,282,296 | +0.38(+0.86%) |
Jun 14, 2024 | 44.49 | 44.55 | 43.83 | 44.32 | 10,652,026 | -0.45(-1.01%) |
Jun 13, 2024 | 44.87 | 45.08 | 44.56 | 44.77 | 9,017,788 | -0.12(-0.26%) |
Jun 12, 2024 | 45.54 | 45.60 | 44.73 | 44.89 | 10,139,240 | -0.52(-1.14%) |
Jun 11, 2024 | 45.53 | 45.59 | 45.22 | 45.41 | 12,789,639 | -0.09(-0.19%) |
Jun 10, 2024 | 45.60 | 45.79 | 45.25 | 45.49 | 8,124,348 | -0.21(-0.45%) |
Jun 07, 2024 | 45.69 | 45.98 | 45.58 | 45.70 | 6,633,421 | +0.01(+0.02%) |
Jun 06, 2024 | 45.67 | 46.18 | 45.58 | 45.69 | 9,525,183 | +0.02(+0.04%) |
Jun 05, 2024 | 45.78 | 45.78 | 45.39 | 45.67 | 7,008,476 | -0.16(-0.34%) |
Jun 04, 2024 | 45.41 | 45.85 | 45.39 | 45.83 | 8,871,220 | +0.27(+0.60%) |
Jun 03, 2024 | 45.05 | 45.65 | 45.03 | 45.55 | 8,376,786 | +0.29(+0.65%) |
May 31, 2024 | 44.43 | 45.34 | 44.35 | 45.26 | 14,204,694 | +0.79(+1.78%) |
May 30, 2024 | 44.35 | 44.62 | 44.28 | 44.47 | 6,724,381 | +0.28(+0.64%) |
May 29, 2024 | 44.33 | 44.38 | 44.08 | 44.18 | 6,613,577 | -0.32(-0.73%) |
May 28, 2024 | 44.43 | 44.66 | 44.24 | 44.51 | 7,748,273 | -0.01(-0.02%) |
May 24, 2024 | 44.86 | 45.01 | 44.37 | 44.52 | 4,831,188 | -0.15(-0.33%) |
May 23, 2024 | 45.11 | 45.12 | 44.54 | 44.66 | 10,576,131 | -0.67(-1.47%) |
May 22, 2024 | 45.15 | 45.60 | 45.12 | 45.33 | 15,473,575 | -0.01(-0.02%) |
May 21, 2024 | 45.02 | 45.45 | 44.96 | 45.34 | 8,783,632 | +0.42(+0.94%) |
May 20, 2024 | 45.10 | 45.26 | 44.79 | 44.92 | 8,253,113 | -0.18(-0.39%) |
May 17, 2024 | 45.06 | 45.26 | 44.94 | 45.09 | 9,445,897 | +0.13(+0.28%) |
May 16, 2024 | 44.97 | 45.23 | 44.92 | 44.97 | 9,331,318 | +0.10(+0.22%) |
May 15, 2024 | 44.62 | 44.97 | 44.61 | 44.87 | 9,641,610 | +0.34(+0.77%) |
May 14, 2024 | 44.11 | 44.57 | 44.08 | 44.53 | 9,642,512 | +0.45(+1.02%) |
May 13, 2024 | 43.94 | 44.40 | 43.94 | 44.08 | 8,408,387 | +0.14(+0.31%) |
May 10, 2024 | 43.83 | 44.07 | 43.78 | 43.94 | 12,426,225 | +0.19(+0.42%) |
May 09, 2024 | 43.44 | 43.81 | 43.32 | 43.75 | 8,318,847 | +0.41(+0.95%) |
May 08, 2024 | 42.96 | 43.45 | 42.96 | 43.34 | 10,163,725 | +0.43(+1.00%) |
May 07, 2024 | 42.67 | 43.06 | 42.65 | 42.91 | 12,315,594 | +0.35(+0.83%) |
May 06, 2024 | 42.75 | 42.89 | 42.51 | 42.56 | 9,232,346 | -0.10(-0.23%) |
May 03, 2024 | 43.06 | 43.17 | 42.44 | 42.66 | 11,474,790 | -0.38(-0.89%) |
May 02, 2024 | 43.06 | 43.26 | 42.89 | 43.04 | 9,251,905 | +0.16(+0.37%) |