Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 46.29 | 46.45 | 45.78 | 46.22 | 2,023,909 | -0.18(-0.39%) |
Jul 19, 2024 | 48.04 | 48.04 | 46.36 | 46.40 | 2,164,320 | -1.51(-3.15%) |
Jul 18, 2024 | 47.37 | 48.63 | 47.36 | 47.91 | 2,150,944 | +0.19(+0.40%) |
Jul 17, 2024 | 46.26 | 47.79 | 46.02 | 47.72 | 2,588,091 | +1.62(+3.51%) |
Jul 16, 2024 | 45.44 | 46.11 | 45.23 | 46.10 | 2,216,154 | +0.50(+1.10%) |
Jul 15, 2024 | 45.57 | 45.66 | 44.81 | 45.60 | 3,086,410 | +0.13(+0.29%) |
Jul 12, 2024 | 45.47 | 45.73 | 45.23 | 45.47 | 1,663,590 | +0.14(+0.31%) |
Jul 11, 2024 | 45.24 | 45.55 | 44.83 | 45.33 | 3,021,371 | -0.24(-0.53%) |
Jul 10, 2024 | 45.47 | 45.63 | 45.22 | 45.57 | 1,521,917 | +0.19(+0.42%) |
Jul 09, 2024 | 45.04 | 45.55 | 44.83 | 45.38 | 2,306,743 | +0.36(+0.80%) |
Jul 08, 2024 | 45.26 | 45.54 | 44.92 | 45.02 | 1,985,842 | -0.10(-0.22%) |
Jul 05, 2024 | 44.92 | 45.29 | 44.76 | 45.12 | 2,609,575 | +0.11(+0.24%) |
Jul 03, 2024 | 45.20 | 45.31 | 44.85 | 45.01 | 1,356,799 | -0.52(-1.14%) |
Jul 02, 2024 | 45.32 | 45.63 | 45.06 | 45.53 | 2,351,261 | +0.26(+0.57%) |
Jul 01, 2024 | 45.40 | 45.96 | 45.23 | 45.27 | 2,761,720 | +0.08(+0.18%) |
Jun 28, 2024 | 44.92 | 45.41 | 44.92 | 45.19 | 2,823,175 | +0.17(+0.38%) |
Jun 27, 2024 | 45.68 | 45.68 | 44.86 | 45.02 | 2,666,028 | -0.61(-1.34%) |
Jun 26, 2024 | 45.05 | 45.89 | 44.35 | 45.63 | 4,393,520 | +1.44(+3.26%) |
Jun 25, 2024 | 45.17 | 45.50 | 44.17 | 44.19 | 3,176,871 | -1.08(-2.39%) |
Jun 24, 2024 | 44.64 | 45.39 | 44.56 | 45.27 | 2,849,817 | +0.76(+1.71%) |
Jun 21, 2024 | 44.93 | 45.38 | 44.50 | 44.51 | 5,458,022 | -0.24(-0.54%) |
Jun 20, 2024 | 44.73 | 45.57 | 44.58 | 44.75 | 3,052,237 | -0.21(-0.47%) |
Jun 18, 2024 | 44.85 | 45.13 | 44.69 | 44.96 | 2,557,583 | +0.05(+0.11%) |
Jun 17, 2024 | 43.90 | 45.20 | 43.90 | 44.91 | 3,385,211 | +0.92(+2.09%) |
Jun 14, 2024 | 43.48 | 44.43 | 43.37 | 43.99 | 4,003,285 | +0.50(+1.15%) |
Jun 13, 2024 | 42.77 | 43.53 | 42.51 | 43.49 | 2,741,926 | +0.70(+1.64%) |
Jun 12, 2024 | 43.07 | 43.16 | 42.41 | 42.79 | 3,536,867 | -0.31(-0.72%) |
Jun 11, 2024 | 42.46 | 43.17 | 42.31 | 43.10 | 2,818,357 | +0.64(+1.51%) |
Jun 10, 2024 | 42.86 | 42.97 | 41.97 | 42.46 | 2,606,587 | -0.40(-0.93%) |
Jun 07, 2024 | 43.49 | 43.65 | 42.74 | 42.86 | 3,051,841 | -0.67(-1.54%) |
Jun 06, 2024 | 44.02 | 44.21 | 43.22 | 43.53 | 4,377,832 | -0.57(-1.29%) |
Jun 05, 2024 | 43.25 | 44.50 | 42.41 | 44.10 | 6,439,664 | -0.08(-0.18%) |
Jun 04, 2024 | 44.08 | 44.39 | 43.39 | 44.18 | 4,176,934 | -0.04(-0.09%) |
Jun 03, 2024 | 44.50 | 44.67 | 44.04 | 44.22 | 2,637,468 | -0.16(-0.36%) |
May 31, 2024 | 43.59 | 44.41 | 43.59 | 44.38 | 4,262,936 | +0.80(+1.84%) |
May 30, 2024 | 43.57 | 43.73 | 43.24 | 43.58 | 2,205,398 | +0.16(+0.37%) |
May 29, 2024 | 44.05 | 44.28 | 43.38 | 43.42 | 3,075,479 | -0.80(-1.81%) |
May 28, 2024 | 45.07 | 45.16 | 44.18 | 44.22 | 2,712,689 | -1.12(-2.47%) |
May 24, 2024 | 45.62 | 45.85 | 45.18 | 45.34 | 1,520,377 | -0.30(-0.66%) |
May 23, 2024 | 45.96 | 46.14 | 45.46 | 45.64 | 1,934,388 | -0.65(-1.40%) |
May 22, 2024 | 45.83 | 46.31 | 45.41 | 46.29 | 2,127,027 | +0.26(+0.56%) |
May 21, 2024 | 46.42 | 46.50 | 45.77 | 46.03 | 2,038,887 | -0.35(-0.75%) |
May 20, 2024 | 46.55 | 46.55 | 46.28 | 46.38 | 1,543,841 | -0.08(-0.17%) |
May 17, 2024 | 46.69 | 46.69 | 46.39 | 46.46 | 1,276,587 | -0.25(-0.54%) |
May 16, 2024 | 45.94 | 46.97 | 45.80 | 46.71 | 2,151,153 | +0.99(+2.17%) |
May 15, 2024 | 46.17 | 46.27 | 45.51 | 45.72 | 1,974,711 | -0.29(-0.63%) |
May 14, 2024 | 46.36 | 46.82 | 46.00 | 46.01 | 2,299,040 | -0.22(-0.48%) |
May 13, 2024 | 46.00 | 46.36 | 45.88 | 46.23 | 1,940,295 | +0.28(+0.61%) |
May 10, 2024 | 45.17 | 45.98 | 45.02 | 45.95 | 1,945,742 | +0.70(+1.55%) |
May 09, 2024 | 45.01 | 45.43 | 44.55 | 45.25 | 1,372,497 | +0.24(+0.53%) |
May 08, 2024 | 45.22 | 45.38 | 44.95 | 45.01 | 1,417,583 | -0.15(-0.33%) |
May 07, 2024 | 45.15 | 45.31 | 44.83 | 45.16 | 1,442,109 | +0.28(+0.62%) |
May 06, 2024 | 44.97 | 45.12 | 44.58 | 44.88 | 2,056,660 | +0.00(+0.00%) |
May 03, 2024 | 45.70 | 45.72 | 44.86 | 44.88 | 2,760,520 | -1.01(-2.20%) |
May 02, 2024 | 46.00 | 46.15 | 45.50 | 45.89 | 2,240,887 | +0.36(+0.79%) |