Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.55 | 45.17 | 43.46 | 44.05 | 20,222,658 | -0.79(-1.76%) |
Jul 18, 2024 | 46.98 | 49.17 | 44.17 | 44.84 | 38,931,472 | -2.79(-5.86%) |
Jul 17, 2024 | 47.63 | 50.44 | 47.15 | 47.63 | 40,358,184 | -1.46(-2.97%) |
Jul 16, 2024 | 45.75 | 49.26 | 45.69 | 49.09 | 39,007,120 | +4.55(+10.22%) |
Jul 15, 2024 | 43.14 | 45.18 | 42.84 | 44.54 | 30,747,032 | +2.40(+5.70%) |
Jul 12, 2024 | 42.08 | 43.21 | 41.89 | 42.14 | 28,445,908 | +1.29(+3.16%) |
Jul 11, 2024 | 39.27 | 41.07 | 38.74 | 40.85 | 38,883,440 | +4.01(+10.88%) |
Jul 10, 2024 | 36.27 | 36.94 | 35.83 | 36.84 | 15,356,195 | +1.05(+2.93%) |
Jul 09, 2024 | 36.06 | 36.37 | 35.33 | 35.79 | 14,938,978 | -0.43(-1.19%) |
Jul 08, 2024 | 36.40 | 37.02 | 36.03 | 36.22 | 15,446,620 | +0.66(+1.86%) |
Jul 05, 2024 | 35.71 | 35.94 | 35.01 | 35.56 | 14,259,590 | -0.51(-1.41%) |
Jul 03, 2024 | 36.32 | 36.85 | 35.98 | 36.07 | 11,022,513 | -0.02(-0.06%) |
Jul 02, 2024 | 35.95 | 36.33 | 35.61 | 36.09 | 11,359,237 | +0.29(+0.81%) |
Jul 01, 2024 | 37.04 | 37.21 | 35.40 | 35.80 | 16,119,051 | -0.87(-2.37%) |
Jun 28, 2024 | 37.26 | 37.62 | 35.85 | 36.67 | 24,354,052 | +0.37(+1.02%) |
Jun 27, 2024 | 35.54 | 36.32 | 35.19 | 36.30 | 12,227,510 | +1.02(+2.89%) |
Jun 26, 2024 | 34.91 | 35.52 | 34.60 | 35.28 | 10,096,072 | -0.25(-0.70%) |
Jun 25, 2024 | 35.85 | 35.86 | 35.15 | 35.53 | 10,794,387 | -0.38(-1.05%) |
Jun 24, 2024 | 35.62 | 36.67 | 35.54 | 35.91 | 13,723,964 | +0.46(+1.29%) |
Jun 21, 2024 | 35.20 | 35.49 | 34.47 | 35.45 | 10,641,475 | +0.23(+0.65%) |
Jun 20, 2024 | 35.45 | 36.29 | 34.90 | 35.22 | 14,024,983 | -0.52(-1.45%) |
Jun 18, 2024 | 35.56 | 36.22 | 35.34 | 35.74 | 13,545,475 | +0.16(+0.45%) |
Jun 17, 2024 | 34.39 | 35.84 | 34.00 | 35.58 | 16,305,430 | +0.87(+2.50%) |
Jun 14, 2024 | 35.15 | 35.40 | 34.27 | 34.71 | 20,784,956 | -1.75(-4.81%) |
Jun 13, 2024 | 37.19 | 37.35 | 35.70 | 36.46 | 20,402,600 | -1.01(-2.68%) |
Jun 12, 2024 | 38.57 | 39.33 | 37.12 | 37.47 | 31,246,406 | +1.66(+4.64%) |
Jun 11, 2024 | 35.29 | 36.03 | 34.65 | 35.81 | 15,075,405 | -0.45(-1.24%) |
Jun 10, 2024 | 34.94 | 36.33 | 34.68 | 36.26 | 12,832,181 | +0.36(+1.00%) |
Jun 07, 2024 | 36.05 | 36.92 | 35.59 | 35.90 | 18,213,074 | -1.30(-3.51%) |
Jun 06, 2024 | 37.52 | 37.88 | 36.89 | 37.20 | 12,872,595 | -0.82(-2.15%) |
Jun 05, 2024 | 37.08 | 38.04 | 36.27 | 38.02 | 15,266,556 | +1.64(+4.52%) |
Jun 04, 2024 | 37.07 | 37.32 | 36.23 | 36.38 | 16,527,945 | -1.50(-3.97%) |
Jun 03, 2024 | 39.50 | 39.50 | 37.05 | 37.88 | 15,929,027 | -0.60(-1.55%) |
May 31, 2024 | 38.09 | 38.80 | 37.03 | 38.48 | 13,483,198 | +0.91(+2.41%) |
May 30, 2024 | 37.30 | 38.07 | 37.09 | 37.57 | 9,569,674 | +0.93(+2.53%) |
May 29, 2024 | 36.80 | 37.06 | 36.40 | 36.64 | 11,388,924 | -1.66(-4.34%) |
May 28, 2024 | 39.27 | 39.35 | 37.63 | 38.31 | 11,551,401 | -0.14(-0.36%) |
May 24, 2024 | 38.09 | 38.58 | 37.64 | 38.45 | 10,689,411 | +1.16(+3.10%) |
May 23, 2024 | 39.73 | 39.78 | 36.79 | 37.29 | 18,909,802 | -2.00(-5.09%) |
May 22, 2024 | 39.84 | 40.17 | 38.78 | 39.29 | 13,380,936 | -0.94(-2.33%) |
May 21, 2024 | 39.95 | 40.44 | 39.80 | 40.23 | 8,056,179 | -0.20(-0.49%) |
May 20, 2024 | 40.07 | 40.92 | 39.94 | 40.43 | 7,961,736 | +0.30(+0.74%) |
May 17, 2024 | 40.06 | 40.37 | 39.70 | 40.13 | 9,770,814 | +0.01(+0.02%) |
May 16, 2024 | 40.63 | 40.90 | 40.08 | 40.12 | 10,583,111 | -0.80(-1.95%) |
May 15, 2024 | 40.88 | 41.16 | 40.01 | 40.92 | 14,150,334 | +1.41(+3.58%) |
May 14, 2024 | 39.63 | 40.01 | 38.99 | 39.50 | 11,827,378 | +1.20(+3.15%) |
May 13, 2024 | 39.08 | 39.35 | 38.27 | 38.30 | 7,655,210 | +0.18(+0.47%) |
May 10, 2024 | 39.26 | 39.42 | 37.76 | 38.12 | 10,599,680 | -0.84(-2.15%) |
May 09, 2024 | 38.01 | 39.07 | 37.68 | 38.95 | 7,947,585 | +1.02(+2.68%) |
May 08, 2024 | 37.29 | 37.99 | 37.19 | 37.94 | 8,156,901 | -0.57(-1.47%) |
May 07, 2024 | 38.47 | 39.22 | 38.31 | 38.51 | 9,755,554 | +0.26(+0.68%) |
May 06, 2024 | 37.75 | 38.47 | 37.70 | 38.25 | 9,212,479 | +1.37(+3.73%) |
May 03, 2024 | 37.72 | 38.11 | 36.50 | 36.87 | 19,348,142 | +1.02(+2.83%) |
May 02, 2024 | 35.28 | 35.94 | 34.11 | 35.86 | 14,840,847 | +1.84(+5.42%) |