Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 47.44 | 48.47 | 47.24 | 48.16 | 1,959,852 | +1.35(+2.89%) |
Jul 19, 2024 | 47.82 | 48.92 | 46.78 | 46.81 | 2,398,069 | -0.75(-1.58%) |
Jul 18, 2024 | 48.75 | 49.97 | 47.27 | 47.56 | 2,330,335 | -1.81(-3.67%) |
Jul 17, 2024 | 48.80 | 50.26 | 48.50 | 49.37 | 2,018,570 | -0.30(-0.60%) |
Jul 16, 2024 | 47.43 | 49.88 | 46.84 | 49.67 | 2,770,362 | +2.62(+5.57%) |
Jul 15, 2024 | 46.52 | 47.85 | 46.30 | 47.05 | 1,847,830 | +0.68(+1.47%) |
Jul 12, 2024 | 45.52 | 46.95 | 45.06 | 46.37 | 2,378,212 | +1.53(+3.41%) |
Jul 11, 2024 | 46.31 | 46.90 | 43.48 | 44.84 | 4,833,409 | -0.49(-1.08%) |
Jul 10, 2024 | 44.10 | 45.72 | 43.89 | 45.33 | 1,721,223 | +1.24(+2.81%) |
Jul 09, 2024 | 44.56 | 45.53 | 43.68 | 44.09 | 1,913,834 | -1.10(-2.43%) |
Jul 08, 2024 | 44.54 | 45.87 | 44.39 | 45.19 | 2,985,505 | +0.62(+1.39%) |
Jul 05, 2024 | 43.18 | 44.71 | 42.74 | 44.57 | 1,618,959 | +1.38(+3.20%) |
Jul 03, 2024 | 43.61 | 43.83 | 42.82 | 43.19 | 883,671 | +0.02(+0.05%) |
Jul 02, 2024 | 42.37 | 43.25 | 41.89 | 43.17 | 1,872,743 | +0.74(+1.74%) |
Jul 01, 2024 | 42.21 | 43.88 | 42.08 | 42.43 | 1,622,339 | +0.18(+0.43%) |
Jun 28, 2024 | 44.26 | 44.41 | 42.12 | 42.25 | 4,130,627 | -2.24(-5.03%) |
Jun 27, 2024 | 44.10 | 45.77 | 43.65 | 44.49 | 3,342,736 | +0.33(+0.75%) |
Jun 26, 2024 | 43.41 | 45.09 | 42.99 | 44.16 | 5,286,981 | +2.79(+6.74%) |
Jun 25, 2024 | 41.72 | 41.92 | 40.62 | 41.37 | 3,856,470 | -0.58(-1.38%) |
Jun 24, 2024 | 44.49 | 44.71 | 41.83 | 41.95 | 3,767,599 | -2.90(-6.47%) |
Jun 21, 2024 | 44.53 | 45.92 | 44.06 | 44.85 | 10,207,376 | +0.85(+1.93%) |
Jun 20, 2024 | 41.81 | 44.05 | 41.16 | 44.00 | 3,493,317 | +2.08(+4.96%) |
Jun 18, 2024 | 41.33 | 42.54 | 41.33 | 41.92 | 2,812,513 | +0.59(+1.43%) |
Jun 17, 2024 | 41.31 | 42.70 | 41.08 | 41.33 | 2,352,902 | -0.55(-1.31%) |
Jun 14, 2024 | 42.44 | 42.97 | 41.20 | 41.88 | 1,950,468 | -0.87(-2.04%) |
Jun 13, 2024 | 42.06 | 42.95 | 41.60 | 42.75 | 2,560,881 | +0.61(+1.45%) |
Jun 12, 2024 | 43.19 | 44.27 | 41.96 | 42.14 | 2,942,436 | +0.00(+0.00%) |
Jun 11, 2024 | 42.11 | 43.19 | 41.86 | 42.14 | 1,687,625 | -0.75(-1.75%) |
Jun 10, 2024 | 42.61 | 43.21 | 42.26 | 42.89 | 2,042,374 | -0.04(-0.09%) |
Jun 07, 2024 | 43.80 | 44.01 | 42.72 | 42.93 | 1,632,394 | -1.74(-3.90%) |
Jun 06, 2024 | 44.69 | 45.88 | 44.46 | 44.67 | 1,420,394 | -0.88(-1.93%) |
Jun 05, 2024 | 43.52 | 46.20 | 43.31 | 45.55 | 2,397,950 | +2.10(+4.83%) |
Jun 04, 2024 | 44.57 | 44.57 | 43.30 | 43.45 | 2,367,975 | -1.37(-3.06%) |
Jun 03, 2024 | 46.15 | 47.19 | 44.21 | 44.82 | 2,104,635 | -0.63(-1.39%) |
May 31, 2024 | 45.32 | 46.24 | 44.88 | 45.45 | 2,144,952 | +0.20(+0.44%) |
May 30, 2024 | 45.05 | 46.36 | 44.52 | 45.25 | 2,579,676 | +0.43(+0.96%) |
May 29, 2024 | 46.54 | 46.77 | 43.59 | 44.82 | 4,733,491 | -2.20(-4.68%) |
May 28, 2024 | 50.15 | 50.24 | 46.77 | 47.02 | 3,979,595 | -2.82(-5.66%) |
May 24, 2024 | 51.00 | 54.00 | 49.65 | 49.84 | 6,015,349 | -4.24(-7.84%) |
May 23, 2024 | 53.11 | 54.62 | 49.97 | 54.08 | 6,006,970 | +0.59(+1.10%) |
May 22, 2024 | 52.70 | 54.08 | 52.20 | 53.49 | 2,612,450 | -0.03(-0.06%) |
May 21, 2024 | 50.70 | 54.79 | 50.61 | 53.52 | 3,641,686 | +2.52(+4.94%) |
May 20, 2024 | 50.15 | 51.92 | 50.09 | 51.00 | 5,629,112 | +0.62(+1.23%) |
May 17, 2024 | 51.95 | 51.95 | 50.35 | 50.38 | 2,453,347 | -1.57(-3.02%) |
May 16, 2024 | 53.25 | 53.56 | 51.91 | 51.95 | 2,566,045 | -1.39(-2.61%) |
May 15, 2024 | 54.99 | 55.14 | 52.91 | 53.34 | 2,767,124 | -0.66(-1.22%) |
May 14, 2024 | 55.70 | 56.79 | 52.32 | 54.00 | 3,726,123 | -1.59(-2.86%) |
May 13, 2024 | 53.68 | 55.77 | 53.58 | 55.59 | 2,703,504 | +2.08(+3.89%) |
May 10, 2024 | 54.41 | 55.40 | 52.43 | 53.51 | 5,931,537 | -0.64(-1.18%) |
May 09, 2024 | 54.50 | 55.38 | 52.25 | 54.15 | 10,687,568 | -5.33(-8.96%) |
May 08, 2024 | 61.00 | 62.27 | 59.04 | 59.48 | 3,672,523 | -1.93(-3.14%) |
May 07, 2024 | 63.36 | 63.79 | 61.31 | 61.41 | 1,933,972 | -1.94(-3.06%) |
May 06, 2024 | 62.48 | 63.88 | 59.77 | 63.35 | 2,657,708 | +1.28(+2.06%) |
May 03, 2024 | 62.48 | 63.99 | 61.47 | 62.07 | 1,612,633 | +1.53(+2.53%) |
May 02, 2024 | 60.53 | 61.18 | 59.13 | 60.54 | 1,587,056 | +0.53(+0.88%) |