Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.30 | 45.56 | 44.71 | 45.37 | 2,144,825 | +0.07(+0.15%) |
Jul 18, 2024 | 45.98 | 46.88 | 45.24 | 45.30 | 2,583,203 | -0.89(-1.93%) |
Jul 17, 2024 | 46.45 | 47.26 | 46.08 | 46.19 | 2,795,950 | -0.59(-1.26%) |
Jul 16, 2024 | 46.29 | 46.98 | 46.06 | 46.78 | 2,716,200 | +0.63(+1.37%) |
Jul 15, 2024 | 46.04 | 46.43 | 45.83 | 46.15 | 2,288,423 | +0.04(+0.09%) |
Jul 12, 2024 | 46.01 | 46.56 | 45.91 | 46.11 | 2,597,763 | +0.27(+0.59%) |
Jul 11, 2024 | 44.26 | 46.08 | 44.20 | 45.84 | 4,737,796 | +1.93(+4.40%) |
Jul 10, 2024 | 43.99 | 44.01 | 43.46 | 43.91 | 2,352,415 | +0.17(+0.39%) |
Jul 09, 2024 | 43.79 | 44.30 | 43.41 | 43.74 | 2,699,508 | +0.05(+0.11%) |
Jul 08, 2024 | 43.26 | 43.74 | 43.01 | 43.69 | 2,628,973 | +0.65(+1.51%) |
Jul 05, 2024 | 42.84 | 43.30 | 42.60 | 43.04 | 4,584,846 | -0.24(-0.55%) |
Jul 03, 2024 | 42.98 | 43.98 | 42.69 | 43.28 | 2,401,064 | +0.95(+2.24%) |
Jul 02, 2024 | 42.98 | 43.05 | 42.25 | 42.33 | 3,597,611 | -0.53(-1.24%) |
Jul 01, 2024 | 44.55 | 44.67 | 42.59 | 42.86 | 3,262,198 | -1.58(-3.56%) |
Jun 28, 2024 | 43.60 | 44.55 | 43.53 | 44.44 | 5,978,453 | +1.07(+2.47%) |
Jun 27, 2024 | 42.48 | 43.40 | 42.37 | 43.37 | 3,071,630 | +0.94(+2.22%) |
Jun 26, 2024 | 41.73 | 42.54 | 41.73 | 42.43 | 2,221,635 | +0.47(+1.12%) |
Jun 25, 2024 | 42.39 | 42.49 | 41.64 | 41.96 | 2,690,909 | -0.49(-1.15%) |
Jun 24, 2024 | 42.00 | 42.59 | 41.84 | 42.45 | 3,857,125 | +0.45(+1.07%) |
Jun 21, 2024 | 41.70 | 42.20 | 41.59 | 42.00 | 8,876,928 | +0.30(+0.72%) |
Jun 20, 2024 | 40.50 | 42.24 | 40.41 | 41.70 | 3,715,725 | +1.17(+2.89%) |
Jun 18, 2024 | 40.20 | 40.73 | 40.00 | 40.53 | 2,741,169 | +0.14(+0.35%) |
Jun 17, 2024 | 39.61 | 40.43 | 38.96 | 40.39 | 2,963,810 | +0.54(+1.36%) |
Jun 14, 2024 | 40.00 | 40.27 | 39.53 | 39.85 | 2,680,903 | -0.68(-1.68%) |
Jun 13, 2024 | 40.35 | 40.62 | 40.10 | 40.53 | 3,097,518 | +0.06(+0.15%) |
Jun 12, 2024 | 41.46 | 41.70 | 40.14 | 40.47 | 4,028,776 | -0.30(-0.74%) |
Jun 11, 2024 | 40.65 | 40.84 | 39.86 | 40.77 | 2,953,632 | +0.00(+0.00%) |
Jun 10, 2024 | 40.47 | 40.95 | 40.25 | 40.77 | 3,149,254 | +0.08(+0.20%) |
Jun 07, 2024 | 39.77 | 40.72 | 39.66 | 40.69 | 3,041,450 | +0.60(+1.50%) |
Jun 06, 2024 | 40.43 | 40.70 | 40.03 | 40.09 | 3,505,234 | -0.29(-0.72%) |
Jun 05, 2024 | 39.59 | 40.46 | 39.49 | 40.38 | 3,051,354 | +0.94(+2.38%) |
Jun 04, 2024 | 40.05 | 40.28 | 39.41 | 39.44 | 2,684,581 | -0.77(-1.91%) |
Jun 03, 2024 | 40.17 | 40.47 | 39.38 | 40.21 | 3,357,105 | +0.04(+0.10%) |
May 31, 2024 | 38.71 | 40.19 | 38.53 | 40.17 | 7,458,230 | +1.64(+4.26%) |
May 30, 2024 | 38.82 | 38.97 | 38.20 | 38.53 | 3,322,280 | -0.17(-0.44%) |
May 29, 2024 | 38.24 | 38.73 | 38.03 | 38.70 | 3,840,983 | -0.28(-0.72%) |
May 28, 2024 | 39.72 | 40.07 | 38.62 | 38.98 | 3,672,641 | -0.74(-1.86%) |
May 24, 2024 | 39.17 | 39.82 | 39.08 | 39.72 | 2,937,018 | +0.79(+2.03%) |
May 23, 2024 | 40.28 | 40.42 | 38.74 | 38.93 | 4,460,111 | -1.27(-3.16%) |
May 22, 2024 | 40.58 | 40.73 | 39.92 | 40.20 | 3,321,688 | -0.61(-1.49%) |
May 21, 2024 | 41.22 | 41.43 | 40.79 | 40.81 | 2,484,426 | -0.55(-1.33%) |
May 20, 2024 | 41.00 | 41.44 | 40.79 | 41.36 | 3,512,520 | +0.33(+0.80%) |
May 17, 2024 | 41.56 | 41.91 | 40.96 | 41.03 | 2,705,622 | -0.62(-1.49%) |
May 16, 2024 | 41.50 | 42.14 | 41.36 | 41.65 | 3,567,981 | +0.10(+0.24%) |
May 15, 2024 | 41.52 | 41.86 | 41.15 | 41.55 | 3,007,195 | +0.26(+0.63%) |
May 14, 2024 | 41.29 | 41.77 | 40.93 | 41.29 | 3,422,879 | +0.36(+0.88%) |
May 13, 2024 | 41.09 | 41.33 | 40.66 | 40.93 | 2,697,686 | +0.36(+0.89%) |
May 10, 2024 | 40.84 | 40.95 | 40.47 | 40.57 | 2,036,768 | -0.28(-0.69%) |
May 09, 2024 | 40.08 | 40.97 | 40.03 | 40.85 | 2,714,834 | +0.81(+2.02%) |
May 08, 2024 | 40.25 | 40.65 | 39.97 | 40.04 | 4,428,416 | -0.60(-1.48%) |
May 07, 2024 | 40.99 | 41.09 | 40.50 | 40.64 | 3,297,086 | -0.37(-0.90%) |
May 06, 2024 | 41.40 | 41.74 | 40.52 | 41.01 | 4,505,809 | -0.03(-0.07%) |
May 03, 2024 | 41.40 | 41.64 | 40.74 | 41.04 | 4,379,187 | +0.17(+0.42%) |
May 02, 2024 | 43.50 | 43.50 | 40.62 | 40.87 | 7,463,593 | +1.12(+2.82%) |