Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.57 | 47.03 | 46.28 | 46.63 | 11,128,502 | +0.06(+0.13%) |
Jul 18, 2024 | 48.47 | 48.96 | 46.30 | 46.57 | 11,948,646 | -1.86(-3.84%) |
Jul 17, 2024 | 48.44 | 49.55 | 47.95 | 48.43 | 12,733,127 | -0.97(-1.96%) |
Jul 16, 2024 | 48.03 | 49.45 | 47.68 | 49.40 | 10,335,429 | +1.70(+3.56%) |
Jul 15, 2024 | 47.37 | 48.17 | 46.99 | 47.70 | 12,763,401 | +0.91(+1.94%) |
Jul 12, 2024 | 45.86 | 46.97 | 45.84 | 46.79 | 12,111,975 | +1.08(+2.36%) |
Jul 11, 2024 | 46.56 | 47.51 | 45.60 | 45.71 | 11,684,159 | -0.24(-0.52%) |
Jul 10, 2024 | 46.14 | 46.27 | 45.30 | 45.95 | 4,879,000 | -0.10(-0.22%) |
Jul 09, 2024 | 45.84 | 46.23 | 45.46 | 46.05 | 4,885,828 | +0.16(+0.35%) |
Jul 08, 2024 | 46.02 | 46.23 | 45.48 | 45.89 | 4,513,162 | -0.06(-0.13%) |
Jul 05, 2024 | 45.47 | 45.96 | 44.94 | 45.95 | 6,361,521 | +0.34(+0.75%) |
Jul 03, 2024 | 44.96 | 45.94 | 44.96 | 45.61 | 7,347,476 | +0.79(+1.76%) |
Jul 02, 2024 | 44.55 | 44.98 | 44.45 | 44.82 | 6,425,744 | +0.37(+0.83%) |
Jul 01, 2024 | 44.05 | 44.70 | 44.05 | 44.45 | 9,779,334 | +0.50(+1.14%) |
Jun 28, 2024 | 44.16 | 44.34 | 43.51 | 43.95 | 9,033,617 | -0.06(-0.14%) |
Jun 27, 2024 | 43.35 | 44.06 | 43.14 | 44.01 | 5,390,131 | +0.43(+0.99%) |
Jun 26, 2024 | 43.15 | 43.73 | 43.13 | 43.58 | 4,630,691 | +0.25(+0.58%) |
Jun 25, 2024 | 43.24 | 43.54 | 42.97 | 43.33 | 5,723,293 | +0.09(+0.21%) |
Jun 24, 2024 | 43.32 | 43.92 | 42.90 | 43.24 | 7,287,756 | -0.08(-0.18%) |
Jun 21, 2024 | 43.20 | 43.39 | 42.89 | 43.32 | 5,174,980 | -0.05(-0.12%) |
Jun 20, 2024 | 43.60 | 43.60 | 42.83 | 43.37 | 7,625,658 | -0.31(-0.71%) |
Jun 18, 2024 | 43.97 | 44.04 | 43.61 | 43.68 | 5,110,183 | -0.45(-1.02%) |
Jun 17, 2024 | 43.53 | 44.44 | 43.28 | 44.13 | 6,122,774 | +0.26(+0.59%) |
Jun 14, 2024 | 44.20 | 44.29 | 43.55 | 43.87 | 7,431,822 | -0.51(-1.15%) |
Jun 13, 2024 | 45.48 | 45.72 | 44.32 | 44.38 | 7,832,190 | -0.70(-1.55%) |
Jun 12, 2024 | 45.30 | 45.90 | 44.91 | 45.08 | 14,272,320 | +0.92(+2.08%) |
Jun 11, 2024 | 43.88 | 44.23 | 43.25 | 44.16 | 7,321,946 | +0.01(+0.02%) |
Jun 10, 2024 | 43.40 | 44.27 | 43.34 | 44.15 | 5,333,553 | +0.35(+0.80%) |
Jun 07, 2024 | 44.18 | 44.74 | 43.62 | 43.80 | 8,128,800 | -0.96(-2.14%) |
Jun 06, 2024 | 44.09 | 45.08 | 43.95 | 44.76 | 6,468,006 | +0.61(+1.38%) |
Jun 05, 2024 | 43.55 | 44.16 | 43.02 | 44.15 | 5,977,260 | +0.92(+2.13%) |
Jun 04, 2024 | 42.73 | 43.52 | 42.63 | 43.23 | 6,091,452 | +0.25(+0.58%) |
Jun 03, 2024 | 43.00 | 43.52 | 42.34 | 42.98 | 9,724,275 | +0.53(+1.25%) |
May 31, 2024 | 43.20 | 43.61 | 41.78 | 42.45 | 12,984,359 | -0.34(-0.79%) |
May 30, 2024 | 43.03 | 43.12 | 42.49 | 42.79 | 8,976,609 | -0.69(-1.59%) |
May 29, 2024 | 43.37 | 43.60 | 42.97 | 43.48 | 9,529,711 | -0.55(-1.25%) |
May 28, 2024 | 44.26 | 44.49 | 43.54 | 44.03 | 6,819,097 | -0.35(-0.79%) |
May 24, 2024 | 43.77 | 44.53 | 43.62 | 44.38 | 7,302,871 | +0.77(+1.77%) |
May 23, 2024 | 45.27 | 45.27 | 43.35 | 43.61 | 13,950,618 | -1.38(-3.07%) |
May 22, 2024 | 45.13 | 45.61 | 44.72 | 44.99 | 6,738,076 | -0.21(-0.46%) |
May 21, 2024 | 45.50 | 45.63 | 45.05 | 45.20 | 5,507,844 | -0.40(-0.88%) |
May 20, 2024 | 45.39 | 45.63 | 44.94 | 45.60 | 7,352,242 | +0.15(+0.33%) |
May 17, 2024 | 45.24 | 45.61 | 44.72 | 45.45 | 12,442,503 | +0.49(+1.09%) |
May 16, 2024 | 45.58 | 45.77 | 44.92 | 44.96 | 8,375,703 | -0.81(-1.77%) |
May 15, 2024 | 46.07 | 46.36 | 44.99 | 45.77 | 11,192,388 | +0.65(+1.44%) |
May 14, 2024 | 44.65 | 45.97 | 44.63 | 45.12 | 17,214,984 | +0.95(+2.15%) |
May 13, 2024 | 43.40 | 44.85 | 43.36 | 44.17 | 18,076,302 | +1.25(+2.91%) |
May 10, 2024 | 44.33 | 44.47 | 42.85 | 42.92 | 15,483,662 | -1.24(-2.81%) |
May 09, 2024 | 44.04 | 44.31 | 43.63 | 44.16 | 9,356,084 | -0.27(-0.61%) |
May 08, 2024 | 44.57 | 44.80 | 44.28 | 44.43 | 9,748,308 | -1.12(-2.46%) |
May 07, 2024 | 46.20 | 46.30 | 45.48 | 45.55 | 7,900,786 | -0.95(-2.04%) |
May 06, 2024 | 45.92 | 46.61 | 45.89 | 46.50 | 8,256,667 | +1.03(+2.27%) |
May 03, 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 12,656,491 | +0.54(+1.20%) |
May 02, 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 11,185,966 | +1.11(+2.53%) |