Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.45 | 46.57 | 45.16 | 45.57 | 268,650 | -0.98(-2.11%) |
Jul 18, 2024 | 46.95 | 47.42 | 46.37 | 46.55 | 211,717 | -1.21(-2.53%) |
Jul 17, 2024 | 47.62 | 48.67 | 46.47 | 47.76 | 180,727 | -0.33(-0.69%) |
Jul 16, 2024 | 48.00 | 49.23 | 47.20 | 48.09 | 164,130 | +1.66(+3.58%) |
Jul 15, 2024 | 46.60 | 48.13 | 46.40 | 46.43 | 598,888 | -0.30(-0.64%) |
Jul 12, 2024 | 47.20 | 47.90 | 46.73 | 46.73 | 214,058 | -0.07(-0.15%) |
Jul 11, 2024 | 47.03 | 47.80 | 46.67 | 46.80 | 335,294 | -1.41(-2.92%) |
Jul 10, 2024 | 48.68 | 48.68 | 47.25 | 48.21 | 265,223 | -189.91(-79.75%) |
Jul 09, 2024 | 241.67 | 242.00 | 235.00 | 238.12 | 18,240 | +5.48(+2.36%) |
Jul 08, 2024 | 229.99 | 235.51 | 225.01 | 232.64 | 581,420 | +1.52(+0.66%) |
Jul 05, 2024 | 236.04 | 237.53 | 224.80 | 231.12 | 18,139 | +1.73(+0.75%) |
Jul 03, 2024 | 222.00 | 230.94 | 221.05 | 229.39 | 14,289 | -2.26(-0.98%) |
Jul 02, 2024 | 237.99 | 238.00 | 226.01 | 231.65 | 56,403 | +2.01(+0.88%) |
Jul 01, 2024 | 225.00 | 231.50 | 225.00 | 229.64 | 42,341 | +4.46(+1.98%) |
Jun 28, 2024 | 227.99 | 227.99 | 221.16 | 225.18 | 16,476 | -3.11(-1.36%) |
Jun 27, 2024 | 222.01 | 230.17 | 222.01 | 228.29 | 34,017 | +8.54(+3.89%) |
Jun 26, 2024 | 219.64 | 226.52 | 215.15 | 219.75 | 58,316 | -0.86(-0.39%) |
Jun 25, 2024 | 217.11 | 221.04 | 217.11 | 220.61 | 46,929 | +9.66(+4.58%) |
Jun 24, 2024 | 211.03 | 212.49 | 209.57 | 210.95 | 69,551 | +1.15(+0.55%) |
Jun 21, 2024 | 211.00 | 214.00 | 209.56 | 209.80 | 26,085 | -4.97(-2.31%) |
Jun 20, 2024 | 215.75 | 215.76 | 214.05 | 214.77 | 18,240 | +1.77(+0.83%) |
Jun 18, 2024 | 214.00 | 214.63 | 212.16 | 213.00 | 17,799 | -1.32(-0.62%) |
Jun 17, 2024 | 212.96 | 215.00 | 212.20 | 214.32 | 20,704 | -2.45(-1.13%) |
Jun 14, 2024 | 216.19 | 217.31 | 215.38 | 216.77 | 55,690 | +2.97(+1.39%) |
Jun 13, 2024 | 218.24 | 218.24 | 212.56 | 213.80 | 136,410 | -3.93(-1.80%) |
Jun 12, 2024 | 219.91 | 220.09 | 217.30 | 217.73 | 86,411 | +1.67(+0.77%) |
Jun 11, 2024 | 214.38 | 216.64 | 214.38 | 216.06 | 26,905 | -3.19(-1.45%) |
Jun 10, 2024 | 217.94 | 220.00 | 217.94 | 219.25 | 14,109 | +10.23(+4.89%) |
Jun 07, 2024 | 209.29 | 209.44 | 208.55 | 209.02 | 44,385 | +0.52(+0.25%) |
Jun 06, 2024 | 209.04 | 209.39 | 207.99 | 208.50 | 35,311 | +1.08(+0.52%) |
Jun 05, 2024 | 206.00 | 207.84 | 205.80 | 207.42 | 32,976 | -4.49(-2.12%) |
Jun 04, 2024 | 212.48 | 212.48 | 210.97 | 211.91 | 27,335 | +2.24(+1.07%) |
Jun 03, 2024 | 209.00 | 211.89 | 209.00 | 209.67 | 89,996 | +4.14(+2.01%) |
May 31, 2024 | 202.00 | 205.68 | 202.00 | 205.53 | 28,234 | +4.71(+2.35%) |
May 30, 2024 | 199.03 | 201.83 | 199.03 | 200.82 | 21,977 | +1.63(+0.82%) |
May 29, 2024 | 195.78 | 203.00 | 195.78 | 199.19 | 31,729 | -3.50(-1.73%) |
May 28, 2024 | 202.97 | 203.48 | 202.09 | 202.69 | 26,352 | +3.79(+1.91%) |
May 24, 2024 | 198.82 | 199.30 | 198.57 | 198.90 | 24,375 | +8.80(+4.63%) |
May 23, 2024 | 192.01 | 192.81 | 189.78 | 190.10 | 15,264 | +1.71(+0.91%) |
May 22, 2024 | 189.00 | 191.00 | 188.21 | 188.39 | 20,091 | -2.23(-1.17%) |
May 21, 2024 | 189.00 | 191.17 | 189.00 | 190.62 | 20,115 | +4.62(+2.49%) |
May 20, 2024 | 186.00 | 186.86 | 185.78 | 185.99 | 51,960 | +1.50(+0.81%) |
May 17, 2024 | 183.10 | 185.95 | 183.10 | 184.49 | 79,375 | +1.77(+0.97%) |
May 16, 2024 | 186.10 | 186.10 | 182.72 | 182.72 | 24,984 | -2.83(-1.53%) |
May 15, 2024 | 185.55 | 186.21 | 184.65 | 185.55 | 202,138 | -0.95(-0.51%) |
May 14, 2024 | 188.66 | 188.66 | 185.67 | 186.50 | 59,656 | +2.15(+1.17%) |
May 13, 2024 | 185.05 | 185.80 | 183.31 | 184.35 | 163,775 | -0.70(-0.38%) |
May 10, 2024 | 180.36 | 185.88 | 180.36 | 185.05 | 11,554 | +1.25(+0.68%) |
May 09, 2024 | 183.00 | 183.80 | 182.82 | 183.80 | 11,037 | -0.08(-0.04%) |
May 08, 2024 | 183.11 | 183.88 | 183.11 | 183.88 | 11,229 | -5.13(-2.71%) |
May 07, 2024 | 189.75 | 189.88 | 188.95 | 189.01 | 18,408 | -1.47(-0.77%) |
May 06, 2024 | 189.49 | 190.91 | 189.49 | 190.48 | 15,562 | +1.49(+0.79%) |
May 03, 2024 | 187.68 | 189.00 | 187.65 | 188.99 | 14,232 | +2.63(+1.41%) |
May 02, 2024 | 186.58 | 187.05 | 185.67 | 186.36 | 13,674 | +0.68(+0.37%) |