Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 43.25 | 44.78 | 43.25 | 44.66 | 20,394,644 | +1.68(+3.91%) |
Jul 23, 2024 | 42.44 | 43.08 | 41.90 | 42.98 | 17,687,832 | +0.31(+0.73%) |
Jul 22, 2024 | 42.43 | 42.98 | 42.37 | 42.67 | 10,114,415 | +0.03(+0.07%) |
Jul 19, 2024 | 42.63 | 42.83 | 41.60 | 42.64 | 12,839,961 | +0.25(+0.59%) |
Jul 18, 2024 | 42.44 | 44.23 | 42.37 | 42.39 | 19,433,656 | -0.76(-1.76%) |
Jul 17, 2024 | 41.20 | 43.52 | 41.20 | 43.15 | 18,635,528 | +1.95(+4.73%) |
Jul 16, 2024 | 40.15 | 41.27 | 40.09 | 41.20 | 13,738,600 | +1.05(+2.62%) |
Jul 15, 2024 | 40.63 | 40.65 | 39.92 | 40.15 | 17,855,320 | -0.31(-0.77%) |
Jul 12, 2024 | 41.07 | 41.14 | 40.35 | 40.46 | 16,677,468 | -0.29(-0.71%) |
Jul 11, 2024 | 41.25 | 41.66 | 40.69 | 40.75 | 17,883,202 | -0.37(-0.90%) |
Jul 10, 2024 | 40.87 | 41.17 | 40.44 | 41.12 | 9,670,194 | +0.26(+0.64%) |
Jul 09, 2024 | 39.81 | 40.90 | 39.71 | 40.86 | 16,369,765 | +0.87(+2.18%) |
Jul 08, 2024 | 39.64 | 40.11 | 39.50 | 39.99 | 13,372,284 | +0.33(+0.83%) |
Jul 05, 2024 | 39.74 | 39.75 | 39.35 | 39.66 | 12,824,405 | -0.40(-1.00%) |
Jul 03, 2024 | 40.42 | 40.66 | 40.03 | 40.06 | 9,131,459 | -0.39(-0.96%) |
Jul 02, 2024 | 41.26 | 41.35 | 40.41 | 40.45 | 18,277,976 | -0.85(-2.06%) |
Jul 01, 2024 | 41.65 | 42.27 | 41.13 | 41.30 | 18,263,880 | -0.23(-0.55%) |
Jun 28, 2024 | 41.71 | 42.48 | 41.41 | 41.53 | 20,542,756 | +0.02(+0.05%) |
Jun 27, 2024 | 42.43 | 42.50 | 41.48 | 41.51 | 17,430,072 | -0.99(-2.33%) |
Jun 26, 2024 | 42.11 | 43.04 | 41.71 | 42.50 | 19,824,108 | +0.31(+0.73%) |
Jun 25, 2024 | 42.02 | 42.37 | 41.58 | 42.19 | 16,104,843 | -0.04(-0.09%) |
Jun 24, 2024 | 42.00 | 42.35 | 41.81 | 42.23 | 14,843,544 | +0.30(+0.72%) |
Jun 21, 2024 | 41.26 | 41.95 | 41.07 | 41.93 | 35,879,004 | +0.89(+2.17%) |
Jun 20, 2024 | 40.55 | 41.19 | 39.63 | 41.04 | 18,639,688 | +0.23(+0.56%) |
Jun 18, 2024 | 41.02 | 41.24 | 40.09 | 40.81 | 18,747,230 | -0.16(-0.39%) |
Jun 17, 2024 | 41.07 | 41.34 | 40.44 | 40.97 | 18,782,336 | -0.23(-0.56%) |
Jun 14, 2024 | 41.41 | 41.86 | 40.75 | 41.20 | 14,271,434 | -0.28(-0.68%) |
Jun 13, 2024 | 42.46 | 42.64 | 41.07 | 41.48 | 17,023,216 | -0.93(-2.19%) |
Jun 12, 2024 | 43.09 | 43.19 | 42.22 | 42.41 | 9,432,497 | -0.61(-1.42%) |
Jun 11, 2024 | 42.53 | 43.05 | 41.88 | 43.02 | 12,636,821 | +0.45(+1.06%) |
Jun 10, 2024 | 41.40 | 42.72 | 41.36 | 42.57 | 13,461,419 | +1.09(+2.63%) |
Jun 07, 2024 | 40.85 | 41.58 | 40.77 | 41.48 | 13,665,468 | +0.60(+1.47%) |
Jun 06, 2024 | 40.86 | 41.29 | 40.70 | 40.88 | 10,282,044 | -0.36(-0.87%) |
Jun 05, 2024 | 41.68 | 41.68 | 40.91 | 41.24 | 12,400,655 | -0.51(-1.22%) |
Jun 04, 2024 | 41.75 | 42.08 | 41.38 | 41.75 | 12,229,905 | -0.02(-0.05%) |
Jun 03, 2024 | 41.16 | 42.39 | 41.13 | 41.77 | 13,677,808 | +0.68(+1.65%) |
May 31, 2024 | 40.25 | 41.16 | 40.12 | 41.09 | 29,402,504 | +0.84(+2.09%) |
May 30, 2024 | 40.14 | 40.60 | 39.91 | 40.25 | 16,113,686 | +0.00(+0.00%) |
May 29, 2024 | 40.28 | 40.70 | 39.94 | 40.25 | 16,491,748 | -0.24(-0.59%) |
May 28, 2024 | 41.22 | 41.33 | 40.38 | 40.49 | 14,672,457 | -0.75(-1.82%) |
May 24, 2024 | 41.41 | 41.67 | 41.07 | 41.24 | 17,447,628 | -0.30(-0.72%) |
May 23, 2024 | 41.92 | 42.27 | 41.46 | 41.54 | 12,433,721 | -0.80(-1.89%) |
May 22, 2024 | 42.22 | 42.99 | 41.91 | 42.34 | 16,784,972 | +0.07(+0.17%) |
May 21, 2024 | 43.14 | 43.43 | 42.25 | 42.27 | 17,567,688 | -1.09(-2.51%) |
May 20, 2024 | 44.00 | 44.05 | 43.31 | 43.36 | 10,373,682 | -0.67(-1.52%) |
May 17, 2024 | 44.30 | 44.30 | 43.73 | 44.03 | 15,787,980 | -0.08(-0.18%) |
May 16, 2024 | 44.47 | 44.53 | 43.68 | 44.11 | 15,765,317 | -0.44(-0.99%) |
May 15, 2024 | 45.00 | 45.17 | 44.48 | 44.55 | 14,178,079 | -0.16(-0.36%) |
May 14, 2024 | 45.38 | 45.72 | 44.52 | 44.71 | 14,535,817 | -0.35(-0.78%) |
May 13, 2024 | 44.88 | 45.31 | 44.83 | 45.06 | 12,642,472 | +0.12(+0.27%) |
May 10, 2024 | 44.75 | 44.97 | 44.30 | 44.94 | 8,701,096 | +0.20(+0.45%) |
May 09, 2024 | 43.56 | 44.81 | 43.49 | 44.74 | 10,775,232 | +1.07(+2.45%) |
May 08, 2024 | 44.00 | 44.22 | 43.55 | 43.67 | 11,927,880 | -0.37(-0.84%) |
May 07, 2024 | 43.98 | 44.26 | 43.84 | 44.04 | 11,026,652 | +0.14(+0.32%) |
May 06, 2024 | 44.16 | 44.62 | 43.78 | 43.90 | 9,127,401 | -0.09(-0.20%) |
May 03, 2024 | 43.90 | 44.33 | 43.69 | 43.99 | 12,104,506 | +0.29(+0.66%) |
May 02, 2024 | 44.36 | 44.42 | 43.33 | 43.70 | 15,961,996 | -0.51(-1.15%) |