Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.19 | 44.99 | 43.29 | 43.64 | 2,802,392 | -1.66(-3.66%) |
Jul 18, 2024 | 45.81 | 46.44 | 45.03 | 45.30 | 1,603,448 | -0.52(-1.13%) |
Jul 17, 2024 | 45.28 | 45.99 | 45.03 | 45.82 | 944,915 | +0.02(+0.04%) |
Jul 16, 2024 | 44.50 | 45.96 | 44.24 | 45.80 | 1,118,289 | +1.35(+3.04%) |
Jul 15, 2024 | 44.27 | 45.12 | 43.89 | 44.45 | 1,174,852 | +0.00(+0.00%) |
Jul 12, 2024 | 44.67 | 44.96 | 44.38 | 44.45 | 1,076,591 | -0.10(-0.22%) |
Jul 11, 2024 | 44.10 | 44.68 | 43.97 | 44.55 | 1,053,426 | +0.95(+2.18%) |
Jul 10, 2024 | 42.63 | 43.67 | 42.52 | 43.60 | 1,969,383 | +0.85(+1.99%) |
Jul 09, 2024 | 42.38 | 42.88 | 42.14 | 42.75 | 1,274,939 | +0.19(+0.45%) |
Jul 08, 2024 | 42.52 | 42.78 | 42.46 | 42.56 | 738,818 | +0.29(+0.69%) |
Jul 05, 2024 | 42.53 | 42.81 | 42.25 | 42.27 | 969,214 | -0.26(-0.61%) |
Jul 03, 2024 | 42.74 | 42.81 | 42.26 | 42.53 | 436,412 | +0.07(+0.16%) |
Jul 02, 2024 | 41.48 | 42.84 | 41.48 | 42.46 | 1,553,857 | +0.91(+2.19%) |
Jul 01, 2024 | 42.75 | 42.87 | 41.43 | 41.55 | 1,217,674 | -0.35(-0.84%) |
Jun 28, 2024 | 41.82 | 42.01 | 41.48 | 41.90 | 905,082 | +0.35(+0.84%) |
Jun 27, 2024 | 41.60 | 41.88 | 41.40 | 41.55 | 1,216,783 | -0.02(-0.05%) |
Jun 26, 2024 | 41.27 | 41.63 | 40.83 | 41.57 | 1,535,197 | -0.12(-0.29%) |
Jun 25, 2024 | 42.55 | 42.56 | 41.65 | 41.69 | 1,410,989 | -0.90(-2.11%) |
Jun 24, 2024 | 42.42 | 43.32 | 42.40 | 42.59 | 1,288,760 | +0.37(+0.88%) |
Jun 21, 2024 | 41.91 | 42.43 | 41.83 | 42.22 | 1,267,250 | +0.23(+0.55%) |
Jun 20, 2024 | 42.24 | 42.47 | 41.82 | 41.99 | 1,068,726 | -0.36(-0.85%) |
Jun 18, 2024 | 42.90 | 43.19 | 42.14 | 42.35 | 1,467,358 | -0.52(-1.21%) |
Jun 17, 2024 | 42.11 | 42.89 | 41.81 | 42.87 | 1,008,662 | +0.68(+1.61%) |
Jun 14, 2024 | 42.10 | 42.29 | 41.21 | 42.19 | 1,867,355 | -0.55(-1.29%) |
Jun 13, 2024 | 43.41 | 43.45 | 42.67 | 42.74 | 939,539 | -0.59(-1.36%) |
Jun 12, 2024 | 43.82 | 44.39 | 43.15 | 43.33 | 894,325 | +0.26(+0.60%) |
Jun 11, 2024 | 43.30 | 43.41 | 42.78 | 43.07 | 1,594,552 | -0.61(-1.40%) |
Jun 10, 2024 | 43.33 | 43.87 | 43.05 | 43.68 | 1,352,222 | -0.08(-0.18%) |
Jun 07, 2024 | 43.71 | 43.93 | 43.44 | 43.76 | 1,556,415 | -0.40(-0.91%) |
Jun 06, 2024 | 44.01 | 44.42 | 43.88 | 44.16 | 1,103,539 | -0.30(-0.67%) |
Jun 05, 2024 | 44.69 | 44.79 | 43.90 | 44.46 | 814,742 | -0.05(-0.11%) |
Jun 04, 2024 | 44.69 | 45.21 | 44.50 | 44.51 | 1,431,182 | -0.64(-1.42%) |
Jun 03, 2024 | 45.35 | 45.52 | 44.57 | 45.15 | 2,193,657 | -0.06(-0.13%) |
May 31, 2024 | 44.45 | 45.31 | 44.23 | 45.21 | 1,826,605 | +0.60(+1.34%) |
May 30, 2024 | 44.35 | 44.69 | 44.25 | 44.61 | 2,122,117 | +0.46(+1.04%) |
May 29, 2024 | 44.73 | 44.83 | 43.96 | 44.15 | 1,698,241 | -1.17(-2.58%) |
May 28, 2024 | 45.49 | 45.63 | 45.09 | 45.32 | 1,735,189 | -0.03(-0.07%) |
May 24, 2024 | 44.65 | 45.37 | 44.65 | 45.35 | 4,044,656 | +0.59(+1.32%) |
May 23, 2024 | 46.17 | 46.32 | 44.73 | 44.76 | 7,179,486 | -1.33(-2.89%) |
May 22, 2024 | 46.17 | 46.61 | 45.96 | 46.09 | 952,168 | -0.40(-0.86%) |
May 21, 2024 | 47.17 | 47.28 | 46.45 | 46.49 | 1,336,791 | -0.56(-1.19%) |
May 20, 2024 | 47.50 | 47.62 | 46.77 | 47.05 | 990,966 | -0.44(-0.93%) |
May 17, 2024 | 48.00 | 48.00 | 47.01 | 47.49 | 1,758,193 | -0.45(-0.94%) |
May 16, 2024 | 47.61 | 47.98 | 47.17 | 47.94 | 7,343,725 | +0.30(+0.64%) |
May 15, 2024 | 47.60 | 47.70 | 47.03 | 47.63 | 7,605,019 | +0.55(+1.18%) |
May 14, 2024 | 46.62 | 47.11 | 46.44 | 47.08 | 1,172,931 | +0.57(+1.23%) |
May 13, 2024 | 46.76 | 47.02 | 46.26 | 46.51 | 1,743,125 | +0.05(+0.11%) |
May 10, 2024 | 46.32 | 46.58 | 45.98 | 46.46 | 2,824,657 | +0.51(+1.12%) |
May 09, 2024 | 46.55 | 46.89 | 45.92 | 45.94 | 2,534,650 | -0.67(-1.44%) |
May 08, 2024 | 45.59 | 46.74 | 45.30 | 46.62 | 1,013,604 | +0.48(+1.03%) |
May 07, 2024 | 46.30 | 46.44 | 45.88 | 46.14 | 1,668,412 | +0.02(+0.04%) |
May 06, 2024 | 46.79 | 47.23 | 45.54 | 46.12 | 2,476,098 | -0.12(-0.26%) |
May 03, 2024 | 46.34 | 47.03 | 45.65 | 46.24 | 4,027,828 | -1.70(-3.55%) |
May 02, 2024 | 48.07 | 48.16 | 47.50 | 47.94 | 3,323,099 | +0.77(+1.64%) |