Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.40 | 48.40 | 47.53 | 47.74 | 4,995,477 | -0.72(-1.49%) |
Jul 18, 2024 | 48.38 | 49.08 | 48.27 | 48.46 | 4,781,254 | -0.19(-0.39%) |
Jul 17, 2024 | 48.43 | 49.34 | 48.43 | 48.65 | 7,723,620 | +0.41(+0.85%) |
Jul 16, 2024 | 47.69 | 48.55 | 47.47 | 48.24 | 6,133,483 | +0.19(+0.40%) |
Jul 15, 2024 | 46.95 | 48.67 | 46.68 | 48.05 | 8,390,473 | +1.57(+3.38%) |
Jul 12, 2024 | 46.79 | 46.88 | 46.22 | 46.48 | 4,954,337 | +0.06(+0.13%) |
Jul 11, 2024 | 45.95 | 46.54 | 45.49 | 46.42 | 6,879,812 | +0.51(+1.11%) |
Jul 10, 2024 | 46.10 | 46.16 | 45.65 | 45.91 | 5,697,774 | -0.15(-0.33%) |
Jul 09, 2024 | 46.10 | 46.91 | 45.88 | 46.06 | 6,198,335 | -0.46(-0.99%) |
Jul 08, 2024 | 46.59 | 46.79 | 45.52 | 46.52 | 11,872,051 | -0.51(-1.08%) |
Jul 05, 2024 | 47.97 | 48.09 | 46.80 | 47.03 | 6,394,656 | -1.08(-2.24%) |
Jul 03, 2024 | 47.98 | 48.44 | 47.81 | 48.11 | 3,338,422 | +0.34(+0.71%) |
Jul 02, 2024 | 48.15 | 48.41 | 47.55 | 47.77 | 4,782,829 | +0.04(+0.08%) |
Jul 01, 2024 | 47.70 | 48.02 | 47.13 | 47.73 | 4,481,055 | +0.33(+0.70%) |
Jun 28, 2024 | 47.50 | 47.62 | 46.94 | 47.40 | 7,931,391 | +0.39(+0.83%) |
Jun 27, 2024 | 47.13 | 47.21 | 46.73 | 47.01 | 3,621,245 | +0.29(+0.62%) |
Jun 26, 2024 | 47.36 | 47.41 | 46.38 | 46.72 | 5,120,838 | -0.65(-1.37%) |
Jun 25, 2024 | 47.56 | 47.57 | 47.01 | 47.37 | 6,854,245 | -0.27(-0.57%) |
Jun 24, 2024 | 46.06 | 47.98 | 46.01 | 47.64 | 8,375,016 | +1.82(+3.97%) |
Jun 21, 2024 | 46.27 | 46.29 | 45.60 | 45.82 | 12,625,981 | -0.17(-0.37%) |
Jun 20, 2024 | 45.64 | 46.28 | 45.41 | 45.99 | 5,368,011 | +0.34(+0.74%) |
Jun 18, 2024 | 45.84 | 46.47 | 45.59 | 45.65 | 5,011,697 | -0.11(-0.24%) |
Jun 17, 2024 | 45.50 | 45.81 | 45.15 | 45.76 | 5,577,836 | +0.20(+0.44%) |
Jun 14, 2024 | 45.75 | 45.75 | 45.00 | 45.56 | 6,809,785 | +0.15(+0.33%) |
Jun 13, 2024 | 46.26 | 46.34 | 45.32 | 45.41 | 7,629,185 | -1.08(-2.33%) |
Jun 12, 2024 | 47.42 | 47.48 | 46.20 | 46.49 | 5,143,433 | -0.44(-0.93%) |
Jun 11, 2024 | 46.48 | 46.96 | 46.11 | 46.93 | 4,442,649 | +0.17(+0.36%) |
Jun 10, 2024 | 46.49 | 47.10 | 46.17 | 46.76 | 6,658,714 | +0.33(+0.71%) |
Jun 07, 2024 | 46.09 | 46.81 | 45.90 | 46.43 | 6,517,458 | +0.03(+0.06%) |
Jun 06, 2024 | 46.18 | 46.53 | 45.97 | 46.40 | 4,124,736 | +0.14(+0.30%) |
Jun 05, 2024 | 46.40 | 46.52 | 45.97 | 46.26 | 5,333,680 | -0.03(-0.06%) |
Jun 04, 2024 | 46.19 | 46.35 | 45.55 | 46.29 | 7,724,678 | -0.43(-0.91%) |
Jun 03, 2024 | 48.42 | 48.47 | 46.57 | 46.72 | 8,274,507 | -1.98(-4.07%) |
May 31, 2024 | 47.37 | 48.70 | 47.29 | 48.70 | 15,366,708 | +1.48(+3.13%) |
May 30, 2024 | 46.83 | 47.33 | 46.83 | 47.23 | 6,114,485 | +0.40(+0.85%) |
May 29, 2024 | 48.29 | 48.35 | 46.20 | 46.83 | 10,397,407 | -1.71(-3.52%) |
May 28, 2024 | 48.00 | 48.60 | 47.98 | 48.54 | 5,376,957 | +0.75(+1.58%) |
May 24, 2024 | 48.11 | 48.31 | 47.65 | 47.78 | 4,070,510 | -0.08(-0.17%) |
May 23, 2024 | 48.79 | 48.96 | 47.76 | 47.86 | 4,568,216 | -0.57(-1.17%) |
May 22, 2024 | 48.93 | 49.01 | 48.08 | 48.43 | 5,154,369 | -0.96(-1.95%) |
May 21, 2024 | 49.42 | 49.85 | 49.28 | 49.39 | 3,808,439 | -0.25(-0.50%) |
May 20, 2024 | 49.26 | 49.69 | 49.19 | 49.64 | 4,862,698 | +0.40(+0.81%) |
May 17, 2024 | 49.04 | 49.40 | 48.71 | 49.24 | 4,742,008 | +0.38(+0.77%) |
May 16, 2024 | 49.55 | 49.69 | 48.83 | 48.86 | 5,353,051 | -0.47(-0.95%) |
May 15, 2024 | 49.24 | 49.43 | 48.32 | 49.33 | 5,786,203 | -0.12(-0.24%) |
May 14, 2024 | 49.62 | 49.75 | 49.16 | 49.45 | 4,469,292 | -0.07(-0.14%) |
May 13, 2024 | 49.86 | 50.05 | 49.24 | 49.52 | 6,785,113 | -0.22(-0.44%) |
May 10, 2024 | 50.67 | 50.81 | 49.63 | 49.74 | 5,100,403 | -0.72(-1.44%) |
May 09, 2024 | 50.30 | 50.81 | 50.19 | 50.46 | 4,471,092 | +0.29(+0.57%) |
May 08, 2024 | 50.02 | 50.68 | 49.91 | 50.17 | 5,185,986 | -0.42(-0.82%) |
May 07, 2024 | 50.51 | 50.89 | 50.43 | 50.59 | 5,142,295 | +0.12(+0.24%) |
May 06, 2024 | 50.47 | 51.07 | 50.28 | 50.47 | 5,903,524 | +0.32(+0.63%) |
May 03, 2024 | 50.72 | 50.91 | 49.78 | 50.15 | 9,022,793 | +0.20(+0.40%) |
May 02, 2024 | 50.73 | 51.85 | 49.65 | 49.95 | 13,376,213 | -0.06(-0.12%) |