Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 44.34 | 44.98 | 43.62 | 43.74 | 1,827,169 | -0.89(-1.99%) |
Jul 17, 2024 | 43.87 | 44.80 | 43.70 | 44.63 | 2,349,510 | +0.87(+1.99%) |
Jul 16, 2024 | 43.73 | 44.22 | 43.22 | 43.76 | 2,020,192 | -0.16(-0.36%) |
Jul 15, 2024 | 44.33 | 44.50 | 43.83 | 43.92 | 2,100,410 | -0.25(-0.57%) |
Jul 12, 2024 | 43.67 | 44.31 | 43.44 | 44.17 | 1,674,717 | +0.74(+1.70%) |
Jul 11, 2024 | 43.00 | 44.81 | 42.98 | 43.43 | 2,789,347 | +0.77(+1.80%) |
Jul 10, 2024 | 41.77 | 42.82 | 41.52 | 42.66 | 1,999,849 | +1.16(+2.80%) |
Jul 09, 2024 | 41.99 | 42.28 | 41.42 | 41.50 | 1,787,121 | -0.56(-1.33%) |
Jul 08, 2024 | 42.50 | 42.55 | 41.55 | 42.06 | 1,689,289 | -0.33(-0.78%) |
Jul 05, 2024 | 41.88 | 42.49 | 41.67 | 42.39 | 1,453,389 | +0.54(+1.29%) |
Jul 03, 2024 | 42.67 | 42.78 | 41.82 | 41.85 | 1,124,798 | -0.63(-1.48%) |
Jul 02, 2024 | 42.25 | 42.62 | 41.95 | 42.48 | 2,283,498 | +0.37(+0.88%) |
Jul 01, 2024 | 43.17 | 43.69 | 42.10 | 42.11 | 2,021,356 | -1.08(-2.50%) |
Jun 28, 2024 | 43.29 | 43.64 | 42.81 | 43.19 | 5,687,462 | -0.17(-0.39%) |
Jun 27, 2024 | 43.34 | 43.49 | 42.88 | 43.36 | 2,111,383 | -0.07(-0.16%) |
Jun 26, 2024 | 42.94 | 43.68 | 42.90 | 43.43 | 1,581,404 | +0.22(+0.51%) |
Jun 25, 2024 | 43.22 | 43.69 | 42.90 | 43.21 | 2,524,262 | -0.45(-1.03%) |
Jun 24, 2024 | 43.44 | 43.93 | 43.18 | 43.66 | 2,460,869 | +0.06(+0.14%) |
Jun 21, 2024 | 43.93 | 44.11 | 43.17 | 43.60 | 9,372,555 | +0.29(+0.67%) |
Jun 20, 2024 | 43.12 | 43.82 | 42.91 | 43.31 | 1,927,608 | -0.24(-0.55%) |
Jun 18, 2024 | 44.12 | 44.39 | 43.01 | 43.55 | 2,479,856 | -0.64(-1.45%) |
Jun 17, 2024 | 43.62 | 44.42 | 43.47 | 44.19 | 3,148,592 | +0.53(+1.21%) |
Jun 14, 2024 | 42.66 | 43.80 | 42.52 | 43.66 | 1,810,774 | +0.83(+1.94%) |
Jun 13, 2024 | 42.53 | 42.99 | 42.12 | 42.83 | 2,251,434 | -0.08(-0.19%) |
Jun 12, 2024 | 43.50 | 43.77 | 42.60 | 42.91 | 2,327,003 | -0.27(-0.63%) |
Jun 11, 2024 | 42.83 | 43.19 | 42.00 | 43.18 | 2,342,440 | +0.27(+0.63%) |
Jun 10, 2024 | 43.49 | 43.65 | 42.51 | 42.91 | 2,511,909 | -0.98(-2.23%) |
Jun 07, 2024 | 43.46 | 44.49 | 43.46 | 43.89 | 2,553,348 | +0.19(+0.43%) |
Jun 06, 2024 | 42.94 | 44.26 | 42.92 | 43.70 | 3,361,826 | +0.88(+2.04%) |
Jun 05, 2024 | 45.79 | 46.21 | 42.51 | 42.83 | 5,692,867 | -2.69(-5.90%) |
Jun 04, 2024 | 45.68 | 45.99 | 45.40 | 45.51 | 2,270,581 | -0.35(-0.76%) |
Jun 03, 2024 | 44.85 | 46.27 | 44.83 | 45.86 | 2,191,165 | +0.23(+0.50%) |
May 31, 2024 | 44.03 | 45.71 | 43.33 | 45.63 | 9,283,886 | +1.58(+3.59%) |
May 30, 2024 | 43.96 | 44.44 | 43.80 | 44.05 | 2,838,072 | +0.05(+0.11%) |
May 29, 2024 | 44.12 | 44.57 | 43.98 | 44.00 | 1,985,578 | -0.66(-1.47%) |
May 28, 2024 | 45.40 | 45.40 | 44.40 | 44.66 | 2,717,107 | -0.88(-1.92%) |
May 24, 2024 | 46.26 | 46.32 | 45.44 | 45.53 | 1,416,267 | -0.56(-1.21%) |
May 23, 2024 | 46.55 | 46.55 | 45.81 | 46.09 | 1,766,352 | -0.74(-1.57%) |
May 22, 2024 | 46.86 | 47.30 | 46.38 | 46.83 | 1,492,685 | -0.25(-0.53%) |
May 21, 2024 | 46.90 | 47.19 | 46.62 | 47.08 | 1,585,472 | +0.09(+0.19%) |
May 20, 2024 | 48.00 | 48.03 | 46.80 | 46.99 | 1,458,216 | -1.24(-2.58%) |
May 17, 2024 | 48.52 | 48.52 | 47.81 | 48.23 | 1,200,234 | -0.22(-0.45%) |
May 16, 2024 | 47.51 | 48.52 | 47.21 | 48.45 | 1,729,025 | +1.12(+2.38%) |
May 15, 2024 | 48.46 | 48.55 | 47.17 | 47.32 | 2,161,215 | -1.25(-2.58%) |
May 14, 2024 | 49.23 | 49.30 | 47.88 | 48.58 | 1,374,176 | -0.30(-0.61%) |
May 13, 2024 | 48.88 | 49.16 | 48.69 | 48.88 | 2,762,791 | +0.00(+0.00%) |
May 10, 2024 | 48.02 | 48.94 | 47.82 | 48.88 | 1,452,815 | +0.86(+1.78%) |
May 09, 2024 | 47.51 | 48.04 | 47.45 | 48.02 | 1,618,989 | +0.70(+1.47%) |
May 08, 2024 | 47.01 | 47.36 | 46.65 | 47.32 | 1,525,118 | +0.05(+0.11%) |
May 07, 2024 | 47.07 | 47.32 | 46.67 | 47.27 | 1,067,904 | +0.59(+1.26%) |
May 06, 2024 | 48.01 | 48.06 | 46.63 | 46.69 | 1,412,889 | -0.99(-2.09%) |
May 03, 2024 | 47.87 | 48.36 | 47.38 | 47.68 | 1,344,910 | +0.43(+0.91%) |
May 02, 2024 | 47.36 | 47.46 | 47.09 | 47.25 | 1,199,957 | +0.18(+0.38%) |