Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.65 | 51.60 | 50.51 | 51.48 | 1,114,405 | +1.03(+2.04%) |
Aug 22, 2024 | 49.99 | 50.58 | 49.53 | 50.45 | 985,773 | +0.82(+1.65%) |
Aug 21, 2024 | 49.36 | 49.64 | 48.78 | 49.63 | 581,532 | +0.43(+0.87%) |
Aug 20, 2024 | 49.25 | 49.82 | 49.01 | 49.20 | 690,475 | +0.00(+0.00%) |
Aug 19, 2024 | 48.65 | 49.22 | 48.63 | 49.20 | 606,080 | +0.58(+1.19%) |
Aug 16, 2024 | 48.66 | 48.94 | 48.17 | 48.62 | 1,082,188 | -0.01(-0.02%) |
Aug 15, 2024 | 49.00 | 49.34 | 48.45 | 48.63 | 1,049,796 | -0.30(-0.61%) |
Aug 14, 2024 | 48.71 | 49.28 | 48.65 | 48.93 | 1,166,574 | +0.41(+0.85%) |
Aug 13, 2024 | 48.01 | 48.87 | 47.69 | 48.52 | 1,852,935 | +0.95(+2.00%) |
Aug 12, 2024 | 47.93 | 48.03 | 47.26 | 47.57 | 629,699 | -0.59(-1.23%) |
Aug 09, 2024 | 48.05 | 48.34 | 47.65 | 48.16 | 681,699 | +0.35(+0.73%) |
Aug 08, 2024 | 47.08 | 47.88 | 47.02 | 47.81 | 865,320 | +0.47(+0.99%) |
Aug 07, 2024 | 47.66 | 48.47 | 47.18 | 47.34 | 1,555,868 | -0.18(-0.38%) |
Aug 06, 2024 | 47.33 | 48.49 | 46.91 | 47.52 | 2,126,336 | +0.15(+0.32%) |
Aug 05, 2024 | 47.55 | 48.89 | 47.10 | 47.37 | 1,853,350 | -1.35(-2.77%) |
Aug 02, 2024 | 47.39 | 48.97 | 46.70 | 48.72 | 2,551,682 | +0.91(+1.90%) |
Aug 01, 2024 | 48.04 | 48.49 | 47.43 | 47.81 | 1,483,172 | +0.23(+0.48%) |
Jul 31, 2024 | 48.34 | 48.64 | 47.19 | 47.58 | 1,770,172 | -1.15(-2.36%) |
Jul 30, 2024 | 48.50 | 48.79 | 48.04 | 48.73 | 1,447,291 | +0.52(+1.08%) |
Jul 29, 2024 | 47.44 | 48.34 | 47.01 | 48.21 | 1,421,900 | +0.57(+1.20%) |
Jul 26, 2024 | 47.30 | 48.06 | 47.05 | 47.64 | 1,357,144 | +0.63(+1.34%) |
Jul 25, 2024 | 47.36 | 48.19 | 46.96 | 47.01 | 1,538,084 | -0.08(-0.17%) |
Jul 24, 2024 | 48.52 | 48.64 | 47.09 | 47.09 | 1,311,122 | -1.41(-2.91%) |
Jul 23, 2024 | 48.25 | 48.57 | 48.02 | 48.50 | 1,076,815 | +0.18(+0.37%) |
Jul 22, 2024 | 48.00 | 48.50 | 47.38 | 48.32 | 1,291,162 | +0.41(+0.86%) |
Jul 19, 2024 | 48.51 | 48.72 | 47.80 | 47.91 | 929,512 | -0.51(-1.05%) |
Jul 18, 2024 | 48.47 | 49.58 | 48.31 | 48.42 | 845,212 | -0.32(-0.66%) |
Jul 17, 2024 | 48.40 | 49.19 | 48.18 | 48.74 | 1,136,718 | +0.25(+0.52%) |
Jul 16, 2024 | 47.91 | 48.69 | 47.47 | 48.49 | 1,645,512 | +1.04(+2.19%) |
Jul 15, 2024 | 47.91 | 48.06 | 46.80 | 47.45 | 1,245,642 | +0.08(+0.17%) |
Jul 12, 2024 | 46.00 | 47.68 | 46.00 | 47.37 | 2,413,170 | +1.61(+3.52%) |
Jul 11, 2024 | 45.00 | 45.97 | 44.72 | 45.76 | 933,858 | +1.62(+3.67%) |
Jul 10, 2024 | 44.49 | 44.53 | 44.02 | 44.14 | 795,175 | -0.05(-0.11%) |
Jul 09, 2024 | 44.82 | 44.87 | 43.79 | 44.19 | 926,980 | -0.48(-1.07%) |
Jul 08, 2024 | 44.69 | 44.87 | 44.42 | 44.67 | 720,317 | +0.10(+0.22%) |
Jul 05, 2024 | 44.37 | 44.67 | 44.09 | 44.57 | 797,322 | +0.32(+0.72%) |
Jul 03, 2024 | 44.00 | 44.64 | 43.92 | 44.25 | 467,733 | +0.26(+0.59%) |
Jul 02, 2024 | 43.94 | 44.44 | 43.77 | 43.99 | 882,423 | +0.25(+0.57%) |
Jul 01, 2024 | 44.34 | 44.63 | 43.44 | 43.74 | 961,747 | -0.92(-2.06%) |
Jun 28, 2024 | 44.49 | 44.91 | 44.08 | 44.66 | 1,685,587 | +0.35(+0.78%) |
Jun 27, 2024 | 44.72 | 44.88 | 43.97 | 44.31 | 1,111,702 | -0.08(-0.18%) |
Jun 26, 2024 | 44.27 | 44.70 | 44.17 | 44.39 | 833,617 | -0.23(-0.51%) |
Jun 25, 2024 | 45.38 | 45.40 | 44.33 | 44.62 | 1,075,238 | -0.67(-1.48%) |
Jun 24, 2024 | 44.69 | 45.75 | 44.45 | 45.29 | 1,191,476 | +0.52(+1.17%) |
Jun 21, 2024 | 44.83 | 44.99 | 44.40 | 44.77 | 2,530,760 | +0.03(+0.07%) |
Jun 20, 2024 | 44.37 | 44.83 | 44.01 | 44.74 | 1,273,831 | +0.23(+0.51%) |
Jun 18, 2024 | 43.68 | 44.54 | 43.45 | 44.51 | 1,280,623 | +0.94(+2.16%) |
Jun 17, 2024 | 43.39 | 43.92 | 43.14 | 43.57 | 1,083,247 | -0.16(-0.36%) |
Jun 14, 2024 | 43.98 | 44.47 | 43.51 | 43.73 | 992,311 | -0.29(-0.65%) |
Jun 13, 2024 | 43.32 | 44.28 | 43.11 | 44.02 | 1,139,287 | +0.91(+2.11%) |
Jun 12, 2024 | 43.50 | 44.39 | 43.04 | 43.11 | 1,331,796 | +0.57(+1.35%) |
Jun 11, 2024 | 41.84 | 42.67 | 41.49 | 42.53 | 1,356,336 | +0.47(+1.13%) |
Jun 10, 2024 | 41.73 | 42.14 | 41.16 | 42.06 | 1,450,006 | +0.04(+0.09%) |
Jun 07, 2024 | 42.12 | 42.40 | 41.70 | 42.02 | 742,011 | -0.69(-1.62%) |
Jun 06, 2024 | 42.25 | 42.80 | 42.01 | 42.71 | 913,186 | +0.26(+0.61%) |
Jun 05, 2024 | 42.56 | 42.67 | 42.09 | 42.46 | 669,052 | +0.01(+0.02%) |
Jun 04, 2024 | 41.68 | 42.97 | 41.63 | 42.45 | 1,105,232 | +0.76(+1.83%) |