Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.45 | 48.69 | 46.82 | 47.86 | 2,271,232 | +0.49(+1.03%) |
Jul 18, 2024 | 47.20 | 49.46 | 47.05 | 47.37 | 2,748,451 | +0.21(+0.45%) |
Jul 17, 2024 | 47.27 | 48.56 | 46.68 | 47.16 | 3,026,505 | -0.93(-1.93%) |
Jul 16, 2024 | 48.52 | 49.41 | 47.52 | 48.09 | 3,003,655 | +0.32(+0.67%) |
Jul 15, 2024 | 49.19 | 49.99 | 47.25 | 47.77 | 3,643,600 | -3.99(-7.71%) |
Jul 12, 2024 | 51.66 | 53.40 | 51.59 | 51.76 | 3,402,243 | +0.54(+1.05%) |
Jul 11, 2024 | 50.00 | 51.28 | 49.26 | 51.22 | 3,028,242 | +2.70(+5.56%) |
Jul 10, 2024 | 49.03 | 49.42 | 47.65 | 48.52 | 2,084,860 | +0.20(+0.41%) |
Jul 09, 2024 | 47.99 | 48.67 | 47.62 | 48.32 | 2,715,730 | +0.34(+0.71%) |
Jul 08, 2024 | 46.91 | 48.41 | 46.76 | 47.98 | 3,058,967 | +1.78(+3.85%) |
Jul 05, 2024 | 47.37 | 48.14 | 46.16 | 46.20 | 2,411,229 | -1.17(-2.47%) |
Jul 03, 2024 | 46.45 | 47.85 | 46.09 | 47.37 | 3,608,075 | +2.05(+4.52%) |
Jul 02, 2024 | 46.01 | 47.30 | 44.52 | 45.32 | 3,851,986 | -0.80(-1.73%) |
Jul 01, 2024 | 46.96 | 47.36 | 46.06 | 46.12 | 3,673,054 | -0.76(-1.62%) |
Jun 28, 2024 | 49.30 | 50.22 | 46.48 | 46.88 | 8,626,110 | -2.25(-4.58%) |
Jun 27, 2024 | 46.40 | 49.52 | 46.25 | 49.13 | 5,729,296 | +2.54(+5.45%) |
Jun 26, 2024 | 49.28 | 49.54 | 46.38 | 46.59 | 5,156,561 | -3.05(-6.14%) |
Jun 25, 2024 | 51.69 | 51.70 | 48.79 | 49.64 | 4,212,086 | -2.19(-4.23%) |
Jun 24, 2024 | 54.34 | 54.92 | 51.81 | 51.83 | 3,806,399 | -2.96(-5.40%) |
Jun 21, 2024 | 56.89 | 57.11 | 53.89 | 54.79 | 21,267,242 | -1.91(-3.37%) |
Jun 20, 2024 | 57.53 | 58.00 | 56.29 | 56.70 | 3,218,060 | -1.28(-2.21%) |
Jun 18, 2024 | 57.78 | 58.79 | 57.31 | 57.98 | 2,846,767 | +0.14(+0.24%) |
Jun 17, 2024 | 59.24 | 60.42 | 56.37 | 57.84 | 3,610,506 | -1.41(-2.38%) |
Jun 14, 2024 | 59.39 | 60.37 | 58.50 | 59.25 | 2,270,621 | -1.28(-2.11%) |
Jun 13, 2024 | 60.82 | 62.31 | 59.28 | 60.53 | 3,080,537 | +0.25(+0.41%) |
Jun 12, 2024 | 60.35 | 62.27 | 60.14 | 60.28 | 4,348,855 | +1.36(+2.31%) |
Jun 11, 2024 | 57.75 | 59.12 | 57.50 | 58.92 | 3,954,683 | +0.86(+1.48%) |
Jun 10, 2024 | 57.86 | 59.62 | 56.00 | 58.06 | 6,780,099 | +2.41(+4.33%) |
Jun 07, 2024 | 54.59 | 56.31 | 53.40 | 55.65 | 3,909,102 | -0.16(-0.29%) |
Jun 06, 2024 | 56.23 | 56.87 | 55.20 | 55.81 | 1,639,335 | -0.51(-0.91%) |
Jun 05, 2024 | 54.29 | 56.60 | 54.03 | 56.32 | 2,704,024 | +2.52(+4.68%) |
Jun 04, 2024 | 54.18 | 55.74 | 53.66 | 53.80 | 2,181,898 | -0.48(-0.88%) |
Jun 03, 2024 | 55.97 | 57.47 | 54.02 | 54.28 | 2,300,569 | -0.89(-1.61%) |
May 31, 2024 | 57.39 | 58.38 | 52.98 | 55.17 | 3,277,157 | -1.48(-2.61%) |
May 30, 2024 | 56.09 | 56.92 | 55.33 | 56.65 | 1,971,563 | +0.34(+0.60%) |
May 29, 2024 | 54.40 | 58.49 | 54.11 | 56.31 | 4,042,462 | +0.98(+1.77%) |
May 28, 2024 | 57.00 | 57.05 | 55.15 | 55.33 | 4,061,491 | -1.44(-2.54%) |
May 24, 2024 | 52.27 | 56.94 | 51.24 | 56.77 | 5,391,317 | +5.45(+10.62%) |
May 23, 2024 | 52.67 | 53.35 | 50.60 | 51.32 | 5,157,122 | -2.12(-3.97%) |
May 22, 2024 | 46.79 | 53.81 | 46.75 | 53.44 | 7,090,336 | +6.39(+13.58%) |
May 21, 2024 | 44.04 | 47.20 | 44.04 | 47.05 | 3,195,393 | +2.65(+5.97%) |
May 20, 2024 | 44.00 | 44.46 | 43.22 | 44.40 | 2,984,676 | +0.20(+0.45%) |
May 17, 2024 | 43.85 | 45.32 | 43.32 | 44.20 | 3,887,483 | +0.39(+0.89%) |
May 16, 2024 | 46.23 | 47.38 | 43.24 | 43.81 | 6,053,091 | -2.17(-4.72%) |
May 15, 2024 | 49.00 | 49.24 | 45.01 | 45.98 | 12,441,231 | +2.97(+6.91%) |
May 14, 2024 | 43.79 | 44.09 | 42.40 | 43.01 | 6,019,133 | -0.06(-0.14%) |
May 13, 2024 | 42.76 | 44.83 | 42.76 | 43.07 | 3,833,921 | +0.82(+1.94%) |
May 10, 2024 | 44.70 | 45.52 | 42.09 | 42.25 | 3,358,888 | -0.95(-2.20%) |
May 09, 2024 | 43.67 | 44.10 | 42.69 | 43.20 | 3,395,118 | -0.53(-1.21%) |
May 08, 2024 | 45.20 | 45.33 | 42.14 | 43.73 | 5,722,990 | -2.29(-4.98%) |
May 07, 2024 | 47.08 | 47.73 | 45.98 | 46.02 | 2,367,557 | -0.87(-1.86%) |
May 06, 2024 | 46.20 | 47.39 | 45.78 | 46.89 | 1,852,686 | +0.79(+1.71%) |
May 03, 2024 | 45.21 | 46.90 | 45.21 | 46.10 | 2,192,362 | +2.42(+5.54%) |
May 02, 2024 | 44.29 | 44.49 | 42.99 | 43.68 | 3,303,548 | +0.81(+1.89%) |