Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 58.33 | 59.51 | 57.92 | 58.75 | 1,373,523 | +0.28(+0.48%) |
Aug 15, 2024 | 56.98 | 58.91 | 56.59 | 58.47 | 1,993,999 | +2.11(+3.74%) |
Aug 14, 2024 | 58.82 | 59.16 | 56.16 | 56.36 | 1,954,360 | -2.46(-4.18%) |
Aug 13, 2024 | 57.59 | 59.39 | 57.59 | 58.82 | 3,053,699 | +1.31(+2.28%) |
Aug 12, 2024 | 57.01 | 57.66 | 55.90 | 57.51 | 1,390,372 | +0.50(+0.88%) |
Aug 09, 2024 | 57.26 | 58.30 | 56.78 | 57.01 | 1,718,028 | -0.25(-0.44%) |
Aug 08, 2024 | 56.03 | 58.49 | 55.58 | 57.26 | 1,823,292 | +1.27(+2.27%) |
Aug 07, 2024 | 57.55 | 57.64 | 55.19 | 55.99 | 1,653,045 | +0.00(+0.00%) |
Aug 06, 2024 | 55.56 | 57.49 | 55.00 | 55.99 | 2,550,195 | +0.22(+0.39%) |
Aug 05, 2024 | 54.72 | 57.34 | 54.04 | 55.77 | 3,296,433 | -1.58(-2.76%) |
Aug 02, 2024 | 55.35 | 57.62 | 52.76 | 57.35 | 5,207,752 | -0.56(-0.97%) |
Aug 01, 2024 | 55.23 | 58.18 | 52.31 | 57.91 | 10,954,832 | +12.23(+26.77%) |
Jul 31, 2024 | 47.20 | 47.25 | 45.32 | 45.68 | 3,454,127 | -0.90(-1.93%) |
Jul 30, 2024 | 45.68 | 47.30 | 45.35 | 46.58 | 3,059,528 | +1.02(+2.24%) |
Jul 29, 2024 | 44.00 | 45.88 | 43.67 | 45.56 | 4,087,575 | +0.26(+0.57%) |
Jul 26, 2024 | 48.53 | 49.36 | 45.22 | 45.30 | 3,751,215 | -3.06(-6.33%) |
Jul 25, 2024 | 47.65 | 49.44 | 47.53 | 48.36 | 3,467,270 | +0.51(+1.07%) |
Jul 24, 2024 | 49.18 | 49.80 | 47.22 | 47.85 | 2,119,411 | -1.55(-3.14%) |
Jul 23, 2024 | 47.54 | 50.08 | 47.25 | 49.40 | 2,429,786 | +1.23(+2.56%) |
Jul 22, 2024 | 47.44 | 48.47 | 47.44 | 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 | +0.69(+1.49%) |
Jul 12, 2024 | 45.52 | 46.95 | 45.06 | 46.36 | 2,378,212 | +1.52(+3.39%) |
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 | 1,721,221 | +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%) |