Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.17 | 49.44 | 48.83 | 48.95 | 1,649,712 | -0.07(-0.14%) |
Jul 18, 2024 | 48.95 | 49.30 | 48.83 | 49.02 | 1,672,407 | +0.20(+0.41%) |
Jul 17, 2024 | 48.98 | 49.25 | 48.81 | 48.82 | 1,253,847 | -0.06(-0.12%) |
Jul 16, 2024 | 48.72 | 48.98 | 48.54 | 48.88 | 1,645,377 | +0.17(+0.35%) |
Jul 15, 2024 | 48.60 | 48.88 | 48.33 | 48.71 | 1,135,263 | +0.27(+0.56%) |
Jul 12, 2024 | 48.47 | 48.52 | 48.16 | 48.44 | 1,159,152 | +0.15(+0.31%) |
Jul 11, 2024 | 48.33 | 48.33 | 48.04 | 48.29 | 1,500,593 | +0.16(+0.33%) |
Jul 10, 2024 | 48.19 | 48.27 | 48.06 | 48.13 | 692,074 | -0.20(-0.41%) |
Jul 09, 2024 | 48.10 | 48.46 | 47.94 | 48.33 | 1,141,695 | +0.11(+0.23%) |
Jul 08, 2024 | 48.22 | 48.40 | 48.10 | 48.22 | 1,163,755 | +0.05(+0.10%) |
Jul 05, 2024 | 48.68 | 48.70 | 48.02 | 48.17 | 703,090 | -0.41(-0.84%) |
Jul 03, 2024 | 48.26 | 48.76 | 48.26 | 48.58 | 705,142 | +0.33(+0.68%) |
Jul 02, 2024 | 48.17 | 48.53 | 48.10 | 48.25 | 940,028 | +0.08(+0.17%) |
Jul 01, 2024 | 48.09 | 48.17 | 47.76 | 48.17 | 1,122,058 | +0.19(+0.40%) |
Jun 28, 2024 | 47.83 | 48.14 | 47.59 | 47.98 | 1,377,841 | +0.28(+0.59%) |
Jun 27, 2024 | 47.70 | 47.84 | 47.47 | 47.70 | 910,188 | +0.06(+0.13%) |
Jun 26, 2024 | 47.65 | 47.68 | 47.36 | 47.64 | 1,089,206 | -0.02(-0.04%) |
Jun 25, 2024 | 47.45 | 47.69 | 47.33 | 47.66 | 941,992 | +0.13(+0.27%) |
Jun 24, 2024 | 46.82 | 47.68 | 46.82 | 47.53 | 1,968,088 | +0.78(+1.67%) |
Jun 21, 2024 | 46.62 | 46.93 | 46.58 | 46.75 | 1,254,293 | +0.15(+0.32%) |
Jun 20, 2024 | 46.15 | 46.60 | 46.09 | 46.60 | 1,236,152 | +0.51(+1.11%) |
Jun 18, 2024 | 46.30 | 46.55 | 45.99 | 46.09 | 887,885 | +0.00(+0.00%) |
Jun 17, 2024 | 45.69 | 46.27 | 45.61 | 46.09 | 765,108 | +0.45(+0.99%) |
Jun 14, 2024 | 46.07 | 46.19 | 45.60 | 45.64 | 1,345,123 | -0.50(-1.08%) |
Jun 13, 2024 | 46.45 | 46.45 | 46.12 | 46.14 | 748,093 | -0.31(-0.67%) |
Jun 12, 2024 | 46.72 | 46.79 | 46.36 | 46.45 | 856,759 | -0.01(-0.02%) |
Jun 11, 2024 | 47.00 | 47.04 | 46.45 | 46.46 | 1,024,336 | -0.52(-1.11%) |
Jun 10, 2024 | 46.36 | 47.05 | 46.27 | 46.98 | 1,056,500 | +0.76(+1.64%) |
Jun 07, 2024 | 46.14 | 46.46 | 45.90 | 46.22 | 1,243,550 | +0.06(+0.13%) |
Jun 06, 2024 | 45.66 | 46.19 | 45.65 | 46.16 | 1,004,656 | +0.37(+0.81%) |
Jun 05, 2024 | 45.50 | 45.88 | 45.16 | 45.79 | 780,901 | +0.44(+0.97%) |
Jun 04, 2024 | 45.10 | 45.45 | 44.66 | 45.35 | 1,204,913 | +0.11(+0.24%) |
Jun 03, 2024 | 45.92 | 45.92 | 45.02 | 45.24 | 1,287,889 | -0.64(-1.39%) |
May 31, 2024 | 45.21 | 45.88 | 45.08 | 45.88 | 1,219,031 | +0.85(+1.89%) |
May 30, 2024 | 45.16 | 45.33 | 44.96 | 45.03 | 1,509,916 | -0.23(-0.51%) |
May 29, 2024 | 45.66 | 45.66 | 45.12 | 45.26 | 690,400 | -0.30(-0.66%) |
May 28, 2024 | 45.71 | 45.81 | 45.31 | 45.56 | 898,775 | +0.10(+0.22%) |
May 24, 2024 | 45.79 | 45.83 | 45.33 | 45.46 | 863,466 | +0.05(+0.11%) |
May 23, 2024 | 46.20 | 46.28 | 45.36 | 45.41 | 1,343,811 | -0.53(-1.15%) |
May 22, 2024 | 46.81 | 46.88 | 45.89 | 45.94 | 1,226,316 | -0.84(-1.80%) |
May 21, 2024 | 47.02 | 47.08 | 46.69 | 46.78 | 948,179 | -0.27(-0.57%) |
May 20, 2024 | 46.79 | 47.07 | 46.58 | 47.05 | 1,214,543 | +0.37(+0.79%) |
May 17, 2024 | 46.23 | 46.70 | 45.91 | 46.68 | 1,388,021 | +0.45(+0.97%) |
May 16, 2024 | 46.59 | 46.69 | 46.19 | 46.23 | 1,604,004 | -0.45(-0.96%) |
May 15, 2024 | 46.75 | 46.87 | 46.31 | 46.68 | 1,175,636 | -0.03(-0.06%) |
May 14, 2024 | 46.47 | 46.71 | 46.29 | 46.71 | 1,819,560 | +0.41(+0.89%) |
May 13, 2024 | 46.87 | 46.96 | 46.25 | 46.30 | 1,180,401 | -0.39(-0.84%) |
May 10, 2024 | 47.03 | 47.05 | 46.53 | 46.69 | 1,152,134 | -0.31(-0.66%) |
May 09, 2024 | 47.02 | 47.19 | 46.93 | 47.00 | 1,638,641 | +0.04(+0.09%) |
May 08, 2024 | 46.61 | 46.96 | 46.50 | 46.96 | 1,831,695 | +0.30(+0.65%) |
May 07, 2024 | 46.62 | 46.75 | 46.45 | 46.66 | 1,669,600 | +0.13(+0.27%) |
May 06, 2024 | 46.52 | 46.61 | 46.34 | 46.53 | 1,166,023 | +0.16(+0.34%) |
May 03, 2024 | 46.20 | 46.38 | 45.92 | 46.37 | 1,270,897 | +0.40(+0.87%) |
May 02, 2024 | 45.80 | 46.15 | 45.74 | 45.97 | 1,612,836 | +0.33(+0.73%) |