Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.48 | 50.94 | 48.35 | 49.67 | 17,681,012 | +0.95(+1.95%) |
Jul 18, 2024 | 48.77 | 49.34 | 48.58 | 48.72 | 10,773,011 | -0.18(-0.37%) |
Jul 17, 2024 | 48.75 | 49.26 | 48.56 | 48.90 | 8,453,160 | +0.18(+0.37%) |
Jul 16, 2024 | 47.51 | 48.95 | 47.44 | 48.72 | 8,219,568 | +0.76(+1.58%) |
Jul 15, 2024 | 46.79 | 48.68 | 46.57 | 47.96 | 11,441,554 | +1.54(+3.32%) |
Jul 12, 2024 | 46.76 | 46.76 | 46.16 | 46.42 | 6,584,012 | +0.23(+0.50%) |
Jul 11, 2024 | 45.38 | 46.30 | 45.15 | 46.19 | 6,240,000 | +0.91(+2.01%) |
Jul 10, 2024 | 45.10 | 45.30 | 44.77 | 45.28 | 8,538,299 | +0.08(+0.18%) |
Jul 09, 2024 | 45.89 | 45.93 | 45.16 | 45.20 | 6,740,616 | -1.04(-2.25%) |
Jul 08, 2024 | 46.01 | 46.35 | 45.78 | 46.24 | 5,469,776 | +0.10(+0.22%) |
Jul 05, 2024 | 47.18 | 47.34 | 45.96 | 46.14 | 7,917,080 | -1.17(-2.47%) |
Jul 03, 2024 | 47.02 | 47.54 | 46.91 | 47.31 | 6,655,497 | +0.62(+1.33%) |
Jul 02, 2024 | 47.02 | 47.27 | 46.15 | 46.69 | 7,927,766 | +0.11(+0.24%) |
Jul 01, 2024 | 47.48 | 47.48 | 46.48 | 46.58 | 8,464,094 | -0.60(-1.27%) |
Jun 28, 2024 | 47.25 | 47.62 | 46.84 | 47.18 | 14,139,920 | +0.17(+0.36%) |
Jun 27, 2024 | 46.48 | 47.04 | 46.39 | 47.01 | 9,947,530 | +0.78(+1.69%) |
Jun 26, 2024 | 47.35 | 47.46 | 46.21 | 46.23 | 13,499,911 | -1.29(-2.71%) |
Jun 25, 2024 | 46.98 | 47.64 | 46.91 | 47.52 | 14,304,512 | +0.04(+0.08%) |
Jun 24, 2024 | 45.94 | 47.67 | 45.87 | 47.48 | 19,089,760 | +1.82(+3.99%) |
Jun 21, 2024 | 45.67 | 45.99 | 45.45 | 45.66 | 26,704,408 | +0.20(+0.44%) |
Jun 20, 2024 | 44.44 | 45.82 | 44.34 | 45.46 | 14,610,616 | +1.02(+2.30%) |
Jun 18, 2024 | 44.28 | 45.19 | 43.81 | 44.44 | 13,068,921 | +0.81(+1.86%) |
Jun 17, 2024 | 43.10 | 43.85 | 43.01 | 43.63 | 11,064,529 | +0.63(+1.47%) |
Jun 14, 2024 | 43.46 | 43.46 | 42.61 | 43.00 | 12,740,556 | -0.81(-1.85%) |
Jun 13, 2024 | 44.44 | 44.68 | 43.43 | 43.81 | 12,180,142 | -0.90(-2.01%) |
Jun 12, 2024 | 45.42 | 45.50 | 44.67 | 44.71 | 8,142,084 | -0.25(-0.56%) |
Jun 11, 2024 | 44.58 | 45.08 | 44.27 | 44.96 | 8,304,684 | -0.02(-0.04%) |
Jun 10, 2024 | 44.55 | 45.30 | 43.94 | 44.98 | 12,967,491 | +0.43(+0.97%) |
Jun 07, 2024 | 43.43 | 44.72 | 43.36 | 44.55 | 15,023,138 | +0.89(+2.04%) |
Jun 06, 2024 | 43.07 | 43.75 | 42.77 | 43.66 | 10,519,564 | +0.46(+1.06%) |
Jun 05, 2024 | 43.62 | 43.72 | 42.77 | 43.20 | 10,660,421 | +0.07(+0.15%) |
Jun 04, 2024 | 43.47 | 43.58 | 42.68 | 43.13 | 15,804,365 | -0.66(-1.50%) |
Jun 03, 2024 | 45.86 | 45.86 | 43.53 | 43.79 | 15,579,800 | -1.81(-3.97%) |
May 31, 2024 | 45.37 | 45.73 | 45.17 | 45.60 | 41,993,672 | +0.30(+0.66%) |
May 30, 2024 | 45.31 | 45.88 | 45.16 | 45.30 | 14,429,615 | -0.05(-0.11%) |
May 29, 2024 | 45.71 | 46.13 | 45.12 | 45.35 | 13,222,858 | -0.88(-1.91%) |
May 28, 2024 | 46.25 | 46.93 | 46.03 | 46.24 | 10,453,007 | +0.29(+0.63%) |
May 24, 2024 | 46.29 | 46.57 | 45.82 | 45.95 | 6,844,350 | -0.08(-0.17%) |
May 23, 2024 | 46.32 | 46.85 | 45.75 | 46.03 | 8,819,784 | -0.16(-0.34%) |
May 22, 2024 | 47.91 | 47.98 | 45.96 | 46.19 | 11,876,376 | -1.80(-3.75%) |
May 21, 2024 | 47.93 | 48.81 | 47.89 | 47.98 | 6,969,851 | +0.06(+0.12%) |
May 20, 2024 | 48.29 | 48.36 | 47.57 | 47.92 | 6,920,911 | -0.36(-0.74%) |
May 17, 2024 | 48.39 | 48.39 | 47.98 | 48.28 | 5,569,928 | +0.17(+0.35%) |
May 16, 2024 | 47.68 | 48.35 | 47.66 | 48.11 | 7,673,255 | +0.11(+0.23%) |
May 15, 2024 | 48.36 | 48.36 | 47.10 | 48.00 | 6,983,050 | -0.31(-0.64%) |
May 14, 2024 | 48.59 | 48.69 | 47.71 | 48.31 | 8,458,372 | -0.13(-0.27%) |
May 13, 2024 | 48.43 | 48.64 | 48.24 | 48.44 | 6,597,827 | +0.25(+0.52%) |
May 10, 2024 | 48.46 | 48.52 | 47.83 | 48.19 | 9,265,277 | +0.02(+0.04%) |
May 09, 2024 | 47.74 | 48.32 | 47.65 | 48.17 | 6,407,601 | +0.62(+1.30%) |
May 08, 2024 | 47.35 | 47.87 | 47.28 | 47.56 | 6,494,487 | -0.31(-0.64%) |
May 07, 2024 | 47.64 | 48.13 | 47.49 | 47.86 | 8,943,732 | +0.21(+0.44%) |
May 06, 2024 | 47.78 | 48.24 | 47.51 | 47.66 | 9,920,635 | +0.30(+0.63%) |
May 03, 2024 | 47.67 | 47.67 | 46.83 | 47.36 | 11,177,727 | +0.08(+0.17%) |
May 02, 2024 | 47.26 | 47.70 | 46.96 | 47.28 | 8,990,276 | +0.42(+0.89%) |