Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 48.30 | 48.66 | 46.68 | 47.49 | 4,561,757 | +0.47(+1.00%) |
Aug 19, 2024 | 46.89 | 47.31 | 46.33 | 47.02 | 1,840,191 | -0.61(-1.28%) |
Aug 16, 2024 | 46.74 | 47.77 | 45.99 | 47.63 | 3,963,559 | +2.13(+4.68%) |
Aug 15, 2024 | 47.18 | 47.75 | 45.21 | 45.50 | 6,795,063 | -1.49(-3.17%) |
Aug 14, 2024 | 48.55 | 48.64 | 46.79 | 46.99 | 5,539,110 | -1.51(-3.11%) |
Aug 13, 2024 | 47.04 | 49.16 | 46.97 | 48.50 | 3,713,572 | +1.40(+2.97%) |
Aug 12, 2024 | 47.51 | 48.44 | 46.11 | 47.10 | 4,963,503 | -1.31(-2.71%) |
Aug 09, 2024 | 48.20 | 48.76 | 47.48 | 48.41 | 5,503,269 | +0.98(+2.07%) |
Aug 08, 2024 | 46.13 | 47.79 | 45.24 | 47.43 | 5,549,354 | +3.76(+8.61%) |
Aug 07, 2024 | 45.67 | 45.90 | 43.59 | 43.67 | 6,125,706 | -1.65(-3.64%) |
Aug 06, 2024 | 44.04 | 45.54 | 43.43 | 45.32 | 5,888,661 | +2.70(+6.34%) |
Aug 05, 2024 | 39.66 | 44.33 | 39.56 | 42.62 | 16,299,419 | -7.25(-14.54%) |
Aug 02, 2024 | 51.73 | 52.28 | 49.73 | 49.87 | 6,189,248 | -0.66(-1.31%) |
Aug 01, 2024 | 51.56 | 51.77 | 49.65 | 50.53 | 6,885,395 | -1.54(-2.96%) |
Jul 31, 2024 | 53.05 | 53.34 | 51.81 | 52.07 | 3,046,594 | -0.53(-1.01%) |
Jul 30, 2024 | 53.22 | 53.42 | 52.27 | 52.60 | 4,145,544 | -7.08(-11.86%) |
Jul 29, 2024 | 61.79 | 61.84 | 58.89 | 59.68 | 7,055,634 | -0.65(-1.08%) |
Jul 26, 2024 | 59.81 | 60.50 | 59.35 | 60.33 | 4,489,593 | +2.97(+5.18%) |
Jul 25, 2024 | 56.98 | 57.80 | 56.22 | 57.36 | 3,999,493 | -0.87(-1.49%) |
Jul 24, 2024 | 59.14 | 59.57 | 58.14 | 58.23 | 4,102,784 | +0.13(+0.22%) |
Jul 23, 2024 | 59.07 | 59.78 | 58.04 | 58.10 | 6,544,311 | -2.46(-4.06%) |
Jul 22, 2024 | 60.00 | 60.61 | 59.08 | 60.56 | 3,331,254 | +0.88(+1.47%) |
Jul 19, 2024 | 56.91 | 59.95 | 56.85 | 59.68 | 6,715,135 | +3.28(+5.82%) |
Jul 18, 2024 | 57.57 | 57.67 | 56.11 | 56.40 | 2,933,994 | -0.93(-1.62%) |
Jul 17, 2024 | 57.47 | 58.06 | 56.67 | 57.33 | 3,295,609 | -0.52(-0.90%) |
Jul 16, 2024 | 56.73 | 57.93 | 56.00 | 57.85 | 3,548,952 | +1.56(+2.77%) |
Jul 15, 2024 | 55.75 | 56.77 | 55.45 | 56.29 | 4,836,286 | +5.15(+10.07%) |
Jul 12, 2024 | 51.06 | 51.99 | 51.03 | 51.14 | 2,903,952 | +0.24(+0.47%) |
Jul 11, 2024 | 52.23 | 52.34 | 50.73 | 50.90 | 3,611,891 | -0.02(-0.04%) |
Jul 10, 2024 | 51.44 | 51.52 | 50.87 | 50.92 | 3,485,452 | -0.43(-0.84%) |
Jul 09, 2024 | 50.77 | 51.75 | 50.52 | 51.35 | 3,396,651 | +1.26(+2.52%) |
Jul 08, 2024 | 50.78 | 50.93 | 48.80 | 50.09 | 6,811,839 | -0.06(-0.12%) |
Jul 05, 2024 | 49.30 | 50.66 | 49.16 | 50.15 | 7,828,498 | -3.51(-6.54%) |
Jul 03, 2024 | 53.50 | 53.89 | 53.15 | 53.66 | 1,743,499 | -1.23(-2.24%) |
Jul 02, 2024 | 55.80 | 56.05 | 54.78 | 54.89 | 3,349,170 | -1.20(-2.14%) |
Jul 01, 2024 | 55.87 | 56.70 | 55.45 | 56.09 | 3,076,020 | +2.85(+5.35%) |
Jun 28, 2024 | 54.53 | 54.90 | 53.17 | 53.24 | 3,860,294 | -1.28(-2.35%) |
Jun 27, 2024 | 54.67 | 55.41 | 54.47 | 54.52 | 1,829,874 | +0.39(+0.72%) |
Jun 26, 2024 | 54.66 | 55.06 | 53.89 | 54.13 | 2,411,820 | -0.89(-1.62%) |
Jun 25, 2024 | 54.41 | 55.43 | 54.14 | 55.02 | 6,212,633 | +2.41(+4.58%) |
Jun 24, 2024 | 54.36 | 54.77 | 52.35 | 52.61 | 8,433,504 | -4.43(-7.77%) |
Jun 21, 2024 | 56.46 | 57.17 | 56.24 | 57.04 | 3,093,486 | -0.69(-1.20%) |
Jun 20, 2024 | 58.03 | 58.16 | 57.28 | 57.73 | 3,453,606 | +0.55(+0.96%) |
Jun 18, 2024 | 57.59 | 58.05 | 56.83 | 57.18 | 4,893,319 | -2.03(-3.43%) |
Jun 17, 2024 | 58.31 | 59.76 | 57.76 | 59.21 | 3,383,797 | +1.03(+1.77%) |
Jun 14, 2024 | 59.81 | 59.85 | 57.74 | 58.18 | 5,055,659 | -0.96(-1.62%) |
Jun 13, 2024 | 60.44 | 60.69 | 58.78 | 59.14 | 4,675,253 | -0.81(-1.35%) |
Jun 12, 2024 | 61.55 | 62.29 | 59.73 | 59.95 | 7,424,044 | +0.07(+0.12%) |
Jun 11, 2024 | 59.70 | 60.07 | 58.65 | 59.88 | 5,495,832 | -1.85(-3.00%) |
Jun 10, 2024 | 61.54 | 62.38 | 61.45 | 61.73 | 2,685,579 | +0.25(+0.41%) |
Jun 07, 2024 | 63.46 | 63.72 | 60.67 | 61.48 | 6,920,516 | -1.15(-1.84%) |
Jun 06, 2024 | 63.25 | 63.73 | 62.57 | 62.63 | 3,710,367 | -0.72(-1.14%) |
Jun 05, 2024 | 63.23 | 63.90 | 62.54 | 63.35 | 4,837,888 | +0.73(+1.17%) |
Jun 04, 2024 | 61.77 | 63.26 | 61.55 | 62.62 | 5,889,749 | +1.11(+1.80%) |