Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.09 | 48.10 | 47.14 | 47.32 | 18,289,440 | -0.72(-1.50%) |
Jul 18, 2024 | 48.15 | 48.64 | 47.98 | 48.04 | 18,459,700 | -0.48(-0.99%) |
Jul 17, 2024 | 47.46 | 48.74 | 47.35 | 48.52 | 26,637,900 | +1.10(+2.32%) |
Jul 16, 2024 | 47.45 | 47.97 | 47.22 | 47.42 | 17,031,072 | +0.02(+0.04%) |
Jul 15, 2024 | 47.41 | 47.48 | 46.78 | 47.40 | 15,925,475 | +0.02(+0.04%) |
Jul 12, 2024 | 46.78 | 47.85 | 46.65 | 47.38 | 20,936,120 | +0.62(+1.33%) |
Jul 11, 2024 | 46.17 | 46.91 | 46.17 | 46.76 | 19,748,364 | +0.49(+1.06%) |
Jul 10, 2024 | 46.06 | 46.29 | 45.83 | 46.27 | 18,737,244 | +0.47(+1.03%) |
Jul 09, 2024 | 46.00 | 46.10 | 45.65 | 45.80 | 17,346,008 | -0.26(-0.56%) |
Jul 08, 2024 | 46.35 | 46.78 | 45.95 | 46.06 | 19,320,044 | -0.59(-1.26%) |
Jul 05, 2024 | 46.43 | 46.76 | 46.30 | 46.65 | 14,692,651 | -0.44(-0.93%) |
Jul 03, 2024 | 47.15 | 47.52 | 47.04 | 47.09 | 8,118,310 | -0.19(-0.40%) |
Jul 02, 2024 | 47.40 | 47.79 | 46.96 | 47.28 | 19,794,164 | -0.24(-0.51%) |
Jul 01, 2024 | 47.48 | 47.84 | 47.35 | 47.52 | 17,775,548 | +0.01(+0.02%) |
Jun 28, 2024 | 47.55 | 47.86 | 47.34 | 47.51 | 23,921,500 | +0.06(+0.13%) |
Jun 27, 2024 | 46.78 | 47.51 | 46.77 | 47.45 | 16,541,427 | +0.59(+1.26%) |
Jun 26, 2024 | 47.06 | 47.41 | 46.80 | 46.86 | 13,980,454 | -0.52(-1.10%) |
Jun 25, 2024 | 47.27 | 47.82 | 46.99 | 47.38 | 17,791,712 | +0.10(+0.21%) |
Jun 24, 2024 | 47.49 | 47.78 | 47.02 | 47.28 | 19,131,912 | -0.01(-0.02%) |
Jun 21, 2024 | 47.10 | 47.84 | 47.05 | 47.29 | 65,672,800 | +0.57(+1.22%) |
Jun 20, 2024 | 45.91 | 46.87 | 45.86 | 46.72 | 25,712,228 | +0.75(+1.63%) |
Jun 18, 2024 | 45.50 | 45.99 | 45.50 | 45.97 | 17,627,036 | +0.28(+0.61%) |
Jun 17, 2024 | 45.40 | 45.71 | 44.95 | 45.69 | 16,378,801 | +0.01(+0.02%) |
Jun 14, 2024 | 45.32 | 45.70 | 44.97 | 45.68 | 15,282,439 | +0.16(+0.35%) |
Jun 13, 2024 | 45.42 | 45.55 | 45.12 | 45.52 | 16,160,407 | -0.10(-0.22%) |
Jun 12, 2024 | 45.99 | 46.08 | 45.39 | 45.62 | 16,799,642 | -0.15(-0.33%) |
Jun 11, 2024 | 45.69 | 45.93 | 45.36 | 45.77 | 17,455,184 | -0.08(-0.17%) |
Jun 10, 2024 | 45.80 | 45.86 | 45.27 | 45.85 | 13,401,975 | +0.01(+0.02%) |
Jun 07, 2024 | 45.95 | 46.29 | 45.79 | 45.84 | 15,736,124 | -0.39(-0.84%) |
Jun 06, 2024 | 45.94 | 46.39 | 45.78 | 46.23 | 15,454,384 | +0.21(+0.46%) |
Jun 05, 2024 | 47.52 | 47.63 | 45.64 | 46.02 | 28,780,682 | -1.40(-2.95%) |
Jun 04, 2024 | 46.65 | 47.60 | 46.51 | 47.42 | 23,326,020 | +0.77(+1.65%) |
Jun 03, 2024 | 46.72 | 46.77 | 46.28 | 46.65 | 23,293,852 | +0.15(+0.32%) |
May 31, 2024 | 46.14 | 46.57 | 46.01 | 46.50 | 39,269,088 | +0.38(+0.82%) |
May 30, 2024 | 46.10 | 46.46 | 46.00 | 46.12 | 19,895,100 | +0.04(+0.09%) |
May 29, 2024 | 45.90 | 46.33 | 45.85 | 46.08 | 15,998,609 | -0.20(-0.43%) |
May 28, 2024 | 46.15 | 46.88 | 45.98 | 46.28 | 18,177,156 | -0.14(-0.30%) |
May 24, 2024 | 46.63 | 46.80 | 46.38 | 46.42 | 11,941,076 | -0.18(-0.39%) |
May 23, 2024 | 47.15 | 47.19 | 46.51 | 46.60 | 18,825,038 | -0.83(-1.75%) |
May 22, 2024 | 47.10 | 47.84 | 47.03 | 47.43 | 19,930,424 | +0.49(+1.04%) |
May 21, 2024 | 47.12 | 47.15 | 46.61 | 46.94 | 25,168,008 | -0.19(-0.40%) |
May 20, 2024 | 48.00 | 48.07 | 47.01 | 47.13 | 22,031,404 | -1.04(-2.16%) |
May 17, 2024 | 48.26 | 48.56 | 48.10 | 48.17 | 22,038,418 | -0.17(-0.35%) |
May 16, 2024 | 50.08 | 50.11 | 48.16 | 48.34 | 47,930,604 | -1.33(-2.68%) |
May 15, 2024 | 49.19 | 49.73 | 48.73 | 49.67 | 37,214,108 | +0.72(+1.47%) |
May 14, 2024 | 48.98 | 49.18 | 48.35 | 48.95 | 17,464,040 | +0.27(+0.55%) |
May 13, 2024 | 48.31 | 48.82 | 48.23 | 48.68 | 15,147,651 | +0.62(+1.29%) |
May 10, 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 12,096,915 | +0.27(+0.56%) |
May 09, 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 12,446,664 | -0.21(-0.44%) |
May 08, 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 15,129,778 | +0.72(+1.52%) |
May 07, 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 14,306,950 | +0.17(+0.36%) |
May 06, 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 14,162,221 | -0.01(-0.02%) |
May 03, 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 17,935,316 | +0.33(+0.71%) |
May 02, 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 15,458,520 | -0.05(-0.11%) |