Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.18 | 47.35 | 46.72 | 46.74 | 992,032 | -0.59(-1.25%) |
Jul 18, 2024 | 47.31 | 47.74 | 47.10 | 47.33 | 2,744,361 | -0.08(-0.17%) |
Jul 17, 2024 | 47.82 | 48.01 | 47.29 | 47.41 | 2,358,188 | -0.57(-1.19%) |
Jul 16, 2024 | 47.30 | 48.00 | 47.06 | 47.98 | 1,583,352 | +0.83(+1.76%) |
Jul 15, 2024 | 47.19 | 47.27 | 46.93 | 47.15 | 1,159,504 | +0.09(+0.19%) |
Jul 12, 2024 | 47.01 | 47.26 | 46.96 | 47.06 | 2,075,266 | +0.19(+0.41%) |
Jul 11, 2024 | 46.52 | 46.98 | 46.44 | 46.87 | 2,209,937 | +0.54(+1.17%) |
Jul 10, 2024 | 45.78 | 46.37 | 45.78 | 46.33 | 2,124,968 | +0.62(+1.36%) |
Jul 09, 2024 | 45.26 | 45.84 | 45.15 | 45.71 | 1,496,047 | +0.49(+1.08%) |
Jul 08, 2024 | 45.25 | 45.46 | 45.09 | 45.22 | 922,172 | +0.01(+0.02%) |
Jul 05, 2024 | 45.59 | 45.74 | 45.17 | 45.21 | 1,164,464 | -0.21(-0.46%) |
Jul 03, 2024 | 45.14 | 45.75 | 45.13 | 45.42 | 844,438 | -0.38(-0.83%) |
Jul 02, 2024 | 45.48 | 45.90 | 45.19 | 45.80 | 6,451,570 | +0.34(+0.75%) |
Jul 01, 2024 | 45.91 | 46.22 | 45.45 | 45.46 | 1,079,860 | -0.26(-0.57%) |
Jun 28, 2024 | 45.74 | 46.05 | 45.58 | 45.72 | 2,912,331 | +0.15(+0.33%) |
Jun 27, 2024 | 45.55 | 45.69 | 45.36 | 45.57 | 1,161,133 | +0.08(+0.18%) |
Jun 26, 2024 | 45.52 | 45.57 | 45.27 | 45.49 | 931,603 | -0.30(-0.66%) |
Jun 25, 2024 | 45.79 | 45.89 | 45.45 | 45.79 | 1,378,293 | -0.22(-0.48%) |
Jun 24, 2024 | 45.60 | 46.05 | 45.39 | 46.01 | 1,725,493 | +0.89(+1.97%) |
Jun 21, 2024 | 45.25 | 45.63 | 45.09 | 45.12 | 2,037,658 | -0.18(-0.40%) |
Jun 20, 2024 | 46.09 | 46.13 | 45.30 | 45.30 | 1,824,011 | -0.95(-2.05%) |
Jun 18, 2024 | 46.43 | 46.65 | 46.08 | 46.25 | 2,907,339 | -0.13(-0.28%) |
Jun 17, 2024 | 46.20 | 46.42 | 46.08 | 46.38 | 1,954,872 | +0.03(+0.06%) |
Jun 14, 2024 | 46.63 | 46.64 | 46.07 | 46.35 | 1,292,037 | -0.69(-1.47%) |
Jun 13, 2024 | 47.17 | 47.25 | 46.83 | 47.04 | 1,229,329 | -0.30(-0.63%) |
Jun 12, 2024 | 46.98 | 47.55 | 46.91 | 47.34 | 1,676,384 | +1.02(+2.20%) |
Jun 11, 2024 | 46.19 | 46.44 | 45.96 | 46.32 | 1,127,395 | -0.08(-0.17%) |
Jun 10, 2024 | 46.81 | 46.88 | 46.35 | 46.40 | 1,657,836 | -0.56(-1.19%) |
Jun 07, 2024 | 47.00 | 47.25 | 46.89 | 46.96 | 1,504,132 | -0.37(-0.78%) |
Jun 06, 2024 | 47.48 | 47.54 | 47.15 | 47.33 | 1,572,568 | -0.15(-0.32%) |
Jun 05, 2024 | 47.39 | 47.50 | 47.09 | 47.48 | 1,346,619 | +0.27(+0.57%) |
Jun 04, 2024 | 47.00 | 47.28 | 46.62 | 47.21 | 1,604,166 | -0.02(-0.04%) |
Jun 03, 2024 | 47.33 | 47.62 | 46.66 | 47.23 | 1,918,019 | -0.10(-0.21%) |
May 31, 2024 | 47.10 | 47.35 | 46.59 | 47.33 | 2,430,373 | +0.47(+1.00%) |
May 30, 2024 | 46.48 | 47.03 | 46.47 | 46.86 | 3,710,311 | +0.55(+1.19%) |
May 29, 2024 | 47.11 | 47.11 | 46.29 | 46.31 | 2,105,389 | -1.36(-2.85%) |
May 28, 2024 | 47.75 | 48.45 | 47.55 | 47.67 | 2,726,234 | -0.11(-0.23%) |
May 24, 2024 | 47.42 | 47.91 | 47.42 | 47.78 | 1,906,310 | +0.51(+1.08%) |
May 23, 2024 | 47.87 | 48.06 | 47.05 | 47.27 | 1,707,313 | -0.34(-0.71%) |
May 22, 2024 | 48.31 | 48.31 | 47.52 | 47.61 | 1,503,055 | -0.92(-1.90%) |
May 21, 2024 | 48.03 | 48.59 | 48.03 | 48.53 | 1,240,355 | +0.48(+1.00%) |
May 20, 2024 | 48.19 | 48.49 | 48.04 | 48.05 | 776,119 | -0.34(-0.70%) |
May 17, 2024 | 48.43 | 48.51 | 48.17 | 48.39 | 1,023,295 | +0.14(+0.29%) |
May 16, 2024 | 48.66 | 48.76 | 48.24 | 48.25 | 927,602 | -0.27(-0.56%) |
May 15, 2024 | 48.32 | 48.64 | 48.19 | 48.52 | 759,688 | +0.51(+1.06%) |
May 14, 2024 | 48.29 | 48.51 | 47.95 | 48.01 | 1,023,904 | -0.08(-0.17%) |
May 13, 2024 | 48.18 | 48.36 | 48.03 | 48.09 | 818,520 | +0.07(+0.15%) |
May 10, 2024 | 48.14 | 48.34 | 47.88 | 48.02 | 839,706 | +0.08(+0.17%) |
May 09, 2024 | 47.78 | 48.13 | 47.78 | 47.94 | 1,038,212 | +0.14(+0.29%) |
May 08, 2024 | 46.93 | 47.82 | 46.88 | 47.80 | 1,248,588 | +0.68(+1.44%) |
May 07, 2024 | 47.51 | 47.65 | 46.99 | 47.12 | 1,304,790 | -0.30(-0.63%) |
May 06, 2024 | 47.11 | 47.45 | 46.94 | 47.42 | 1,092,478 | +0.57(+1.22%) |
May 03, 2024 | 47.03 | 47.03 | 46.54 | 46.85 | 1,572,888 | +0.55(+1.19%) |
May 02, 2024 | 46.55 | 46.58 | 45.99 | 46.30 | 1,795,939 | +0.02(+0.04%) |