Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 49.00 | 49.00 | 48.10 | 48.43 | 1,545,195 | -0.77(-1.57%) |
Aug 15, 2024 | 49.95 | 50.17 | 49.04 | 49.20 | 1,485,991 | +0.37(+0.76%) |
Aug 14, 2024 | 48.48 | 48.87 | 48.10 | 48.83 | 1,683,246 | +0.44(+0.91%) |
Aug 13, 2024 | 48.51 | 49.17 | 47.78 | 48.39 | 1,400,176 | +0.27(+0.56%) |
Aug 12, 2024 | 48.61 | 48.67 | 47.50 | 48.12 | 971,549 | -0.47(-0.97%) |
Aug 09, 2024 | 49.02 | 49.26 | 47.64 | 48.59 | 1,118,456 | -0.31(-0.63%) |
Aug 08, 2024 | 47.28 | 49.30 | 46.94 | 48.90 | 1,267,771 | +2.19(+4.69%) |
Aug 07, 2024 | 47.36 | 47.60 | 46.08 | 46.71 | 1,682,810 | +0.20(+0.43%) |
Aug 06, 2024 | 46.40 | 47.33 | 45.87 | 46.51 | 1,397,191 | +0.29(+0.63%) |
Aug 05, 2024 | 45.00 | 46.85 | 43.48 | 46.22 | 2,393,673 | -1.28(-2.69%) |
Aug 02, 2024 | 46.53 | 49.92 | 46.10 | 47.50 | 3,197,761 | +0.03(+0.06%) |
Aug 01, 2024 | 48.00 | 49.13 | 46.62 | 47.47 | 2,429,834 | -0.63(-1.31%) |
Jul 31, 2024 | 47.59 | 49.09 | 47.28 | 48.10 | 1,767,846 | +1.17(+2.49%) |
Jul 30, 2024 | 48.00 | 48.21 | 46.30 | 46.93 | 1,351,460 | -0.74(-1.55%) |
Jul 29, 2024 | 48.31 | 48.43 | 47.37 | 47.67 | 1,001,272 | -0.51(-1.06%) |
Jul 26, 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 1,056,118 | +0.57(+1.20%) |
Jul 25, 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 1,515,680 | +0.45(+0.95%) |
Jul 24, 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 1,907,841 | -2.24(-4.53%) |
Jul 23, 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 1,162,845 | +0.84(+1.73%) |
Jul 22, 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 1,131,596 | +0.78(+1.63%) |
Jul 19, 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 988,452 | -0.22(-0.46%) |
Jul 18, 2024 | 48.68 | 49.38 | 47.68 | 48.00 | 1,644,070 | -0.68(-1.40%) |
Jul 17, 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 3,305,557 | -1.58(-3.14%) |
Jul 16, 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 2,795,974 | +1.80(+3.71%) |
Jul 15, 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 2,872,718 | +0.82(+1.72%) |
Jul 12, 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 2,304,233 | +1.09(+2.34%) |
Jul 11, 2024 | 45.62 | 46.79 | 45.55 | 46.55 | 2,060,919 | +1.78(+3.98%) |
Jul 10, 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 1,007,543 | +1.09(+2.50%) |
Jul 09, 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 1,520,451 | -0.53(-1.20%) |
Jul 08, 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 1,421,362 | -0.11(-0.25%) |
Jul 05, 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 1,109,505 | +0.18(+0.41%) |
Jul 03, 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 733,266 | +0.92(+2.13%) |
Jul 02, 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 988,031 | -0.02(-0.05%) |
Jul 01, 2024 | 43.91 | 43.99 | 42.91 | 43.24 | 1,406,550 | -0.31(-0.71%) |
Jun 28, 2024 | 43.46 | 43.92 | 42.95 | 43.55 | 6,868,374 | +0.50(+1.16%) |
Jun 27, 2024 | 43.79 | 44.08 | 42.99 | 43.05 | 1,216,294 | -0.56(-1.28%) |
Jun 26, 2024 | 43.74 | 43.88 | 42.69 | 43.61 | 1,617,549 | -0.40(-0.91%) |
Jun 25, 2024 | 44.72 | 44.73 | 43.78 | 44.01 | 1,632,411 | -0.74(-1.65%) |
Jun 24, 2024 | 45.13 | 45.68 | 44.64 | 44.75 | 1,269,316 | -0.27(-0.60%) |
Jun 21, 2024 | 44.50 | 45.28 | 44.01 | 45.02 | 2,053,649 | +0.31(+0.69%) |
Jun 20, 2024 | 45.35 | 45.75 | 44.46 | 44.71 | 1,412,142 | -0.64(-1.41%) |
Jun 18, 2024 | 44.98 | 45.60 | 44.79 | 45.35 | 1,511,887 | +0.33(+0.73%) |
Jun 17, 2024 | 44.55 | 45.48 | 44.34 | 45.02 | 1,248,729 | +0.38(+0.85%) |
Jun 14, 2024 | 43.78 | 44.89 | 43.78 | 44.64 | 1,474,496 | +0.29(+0.65%) |
Jun 13, 2024 | 44.93 | 45.10 | 43.71 | 44.35 | 1,754,513 | -0.75(-1.66%) |
Jun 12, 2024 | 45.00 | 45.60 | 44.52 | 45.10 | 1,862,175 | +0.67(+1.51%) |
Jun 11, 2024 | 44.16 | 44.45 | 43.64 | 44.43 | 1,071,618 | -0.02(-0.04%) |
Jun 10, 2024 | 43.81 | 44.71 | 43.53 | 44.45 | 1,100,250 | +0.22(+0.50%) |
Jun 07, 2024 | 44.05 | 44.45 | 43.66 | 44.23 | 1,757,905 | -0.11(-0.25%) |
Jun 06, 2024 | 43.94 | 44.89 | 43.94 | 44.34 | 2,209,144 | -0.22(-0.49%) |
Jun 05, 2024 | 42.92 | 44.75 | 42.87 | 44.56 | 1,794,590 | +1.69(+3.94%) |
Jun 04, 2024 | 43.28 | 43.65 | 41.97 | 42.87 | 1,916,412 | -0.73(-1.67%) |