Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 46.64 | 46.83 | 46.48 | 46.63 | 883,760 | -0.01(-0.02%) |
Aug 19, 2024 | 46.18 | 46.65 | 46.03 | 46.64 | 698,203 | +0.52(+1.13%) |
Aug 16, 2024 | 45.86 | 46.20 | 45.81 | 46.12 | 1,353,301 | +0.13(+0.28%) |
Aug 15, 2024 | 45.68 | 46.01 | 45.54 | 45.99 | 2,107,627 | +0.85(+1.88%) |
Aug 14, 2024 | 45.07 | 45.22 | 44.72 | 45.14 | 8,951,974 | +0.15(+0.33%) |
Aug 13, 2024 | 44.46 | 44.99 | 44.44 | 44.99 | 8,418,685 | +0.89(+2.02%) |
Aug 12, 2024 | 44.10 | 44.33 | 43.88 | 44.10 | 6,012,118 | +0.16(+0.36%) |
Aug 09, 2024 | 43.62 | 44.07 | 43.57 | 43.94 | 1,276,326 | +0.28(+0.64%) |
Aug 08, 2024 | 43.24 | 43.77 | 42.87 | 43.66 | 1,679,470 | +1.07(+2.51%) |
Aug 07, 2024 | 43.51 | 43.76 | 42.53 | 42.59 | 1,743,228 | -0.29(-0.68%) |
Aug 06, 2024 | 42.72 | 43.57 | 42.41 | 42.88 | 1,864,701 | +0.34(+0.80%) |
Aug 05, 2024 | 41.50 | 43.15 | 41.34 | 42.54 | 4,831,876 | -1.51(-3.43%) |
Aug 02, 2024 | 44.08 | 44.43 | 43.64 | 44.05 | 2,130,274 | -0.78(-1.74%) |
Aug 01, 2024 | 45.87 | 46.12 | 44.52 | 44.83 | 1,039,729 | -0.73(-1.60%) |
Jul 31, 2024 | 45.34 | 45.73 | 45.17 | 45.56 | 1,331,449 | +0.99(+2.22%) |
Jul 30, 2024 | 45.14 | 45.22 | 44.22 | 44.57 | 1,168,063 | -0.49(-1.09%) |
Jul 29, 2024 | 45.23 | 45.34 | 44.87 | 45.06 | 854,331 | +0.04(+0.09%) |
Jul 26, 2024 | 44.97 | 45.29 | 44.78 | 45.02 | 981,486 | +0.44(+0.99%) |
Jul 25, 2024 | 44.97 | 45.43 | 44.28 | 44.58 | 1,998,568 | -0.42(-0.93%) |
Jul 24, 2024 | 45.76 | 45.80 | 44.90 | 45.00 | 1,743,314 | -1.37(-2.95%) |
Jul 23, 2024 | 46.45 | 46.70 | 46.33 | 46.37 | 1,196,511 | -0.01(-0.02%) |
Jul 22, 2024 | 46.30 | 46.49 | 46.05 | 46.38 | 1,029,061 | +0.57(+1.24%) |
Jul 19, 2024 | 46.06 | 46.38 | 45.74 | 45.81 | 1,555,243 | -0.38(-0.82%) |
Jul 18, 2024 | 46.79 | 46.79 | 45.91 | 46.19 | 2,417,136 | -0.31(-0.67%) |
Jul 17, 2024 | 46.72 | 46.80 | 46.43 | 46.50 | 2,311,625 | -0.86(-1.82%) |
Jul 16, 2024 | 47.55 | 47.59 | 47.16 | 47.36 | 1,872,448 | +0.00(+0.00%) |
Jul 15, 2024 | 47.52 | 47.76 | 47.18 | 47.36 | 2,246,898 | +0.16(+0.34%) |
Jul 12, 2024 | 47.01 | 47.58 | 46.96 | 47.20 | 1,325,721 | +0.21(+0.45%) |
Jul 11, 2024 | 47.92 | 47.92 | 46.88 | 46.99 | 2,136,035 | -0.98(-2.04%) |
Jul 10, 2024 | 47.59 | 47.99 | 47.53 | 47.97 | 1,469,939 | +0.52(+1.10%) |
Jul 09, 2024 | 47.50 | 47.59 | 47.33 | 47.45 | 1,495,985 | +0.11(+0.23%) |
Jul 08, 2024 | 47.35 | 47.39 | 47.22 | 47.34 | 1,904,559 | +0.05(+0.11%) |
Jul 05, 2024 | 46.90 | 47.30 | 46.87 | 47.29 | 1,461,114 | +0.45(+0.96%) |
Jul 03, 2024 | 46.44 | 46.85 | 46.41 | 46.84 | 1,003,187 | +0.34(+0.73%) |
Jul 02, 2024 | 45.92 | 46.50 | 45.90 | 46.50 | 1,612,445 | +0.37(+0.80%) |
Jul 01, 2024 | 45.89 | 46.16 | 45.64 | 46.13 | 1,878,520 | +0.38(+0.83%) |
Jun 28, 2024 | 46.16 | 46.48 | 45.70 | 45.75 | 2,301,539 | -0.30(-0.65%) |
Jun 27, 2024 | 45.99 | 46.15 | 45.86 | 46.05 | 1,513,138 | +0.06(+0.13%) |
Jun 26, 2024 | 45.71 | 46.03 | 45.67 | 45.99 | 2,404,008 | +0.24(+0.52%) |
Jun 25, 2024 | 45.43 | 45.78 | 45.38 | 45.75 | 2,197,242 | +0.46(+1.02%) |
Jun 24, 2024 | 45.59 | 45.79 | 45.26 | 45.29 | 2,442,137 | -0.35(-0.76%) |
Jun 21, 2024 | 45.74 | 45.90 | 45.58 | 45.64 | 1,197,850 | -0.16(-0.35%) |
Jun 20, 2024 | 46.17 | 46.21 | 45.60 | 45.80 | 2,784,186 | -0.23(-0.50%) |
Jun 18, 2024 | 45.98 | 46.03 | 45.83 | 46.03 | 2,423,102 | +0.10(+0.22%) |
Jun 17, 2024 | 45.62 | 46.12 | 45.49 | 45.93 | 2,359,415 | +0.32(+0.70%) |
Jun 14, 2024 | 45.37 | 45.61 | 45.30 | 45.61 | 1,809,406 | +0.15(+0.33%) |
Jun 13, 2024 | 45.50 | 45.51 | 45.15 | 45.46 | 1,704,531 | +0.30(+0.66%) |
Jun 12, 2024 | 45.11 | 45.44 | 45.00 | 45.16 | 2,491,100 | +0.43(+0.96%) |
Jun 11, 2024 | 44.34 | 44.73 | 44.17 | 44.73 | 1,503,006 | +0.32(+0.72%) |
Jun 10, 2024 | 44.27 | 44.43 | 44.12 | 44.41 | 1,613,993 | +0.12(+0.27%) |
Jun 07, 2024 | 44.29 | 44.54 | 44.15 | 44.29 | 1,749,809 | -0.02(-0.04%) |
Jun 06, 2024 | 44.33 | 44.40 | 44.12 | 44.31 | 2,123,445 | +0.07(+0.16%) |
Jun 05, 2024 | 43.87 | 44.24 | 43.73 | 44.24 | 3,927,688 | +0.66(+1.51%) |
Jun 04, 2024 | 43.39 | 43.63 | 43.27 | 43.58 | 996,125 | +0.10(+0.23%) |