Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 48.48 | 48.97 | 48.09 | 48.41 | 500,553 | +0.03(+0.06%) |
Aug 21, 2024 | 47.89 | 48.42 | 47.33 | 48.38 | 467,800 | +0.87(+1.83%) |
Aug 20, 2024 | 47.77 | 47.81 | 46.98 | 47.51 | 435,884 | -0.39(-0.81%) |
Aug 19, 2024 | 47.98 | 48.33 | 47.57 | 47.90 | 548,487 | -0.09(-0.19%) |
Aug 16, 2024 | 47.74 | 48.49 | 47.70 | 47.99 | 395,736 | +0.13(+0.27%) |
Aug 15, 2024 | 47.10 | 48.46 | 46.94 | 47.86 | 1,218,809 | +1.56(+3.37%) |
Aug 14, 2024 | 45.10 | 46.34 | 44.74 | 46.30 | 542,914 | +1.42(+3.16%) |
Aug 13, 2024 | 44.85 | 45.18 | 44.25 | 44.88 | 587,951 | +0.41(+0.92%) |
Aug 12, 2024 | 45.41 | 45.55 | 44.16 | 44.47 | 528,264 | -0.93(-2.05%) |
Aug 09, 2024 | 44.62 | 45.41 | 44.43 | 45.40 | 719,008 | +0.87(+1.95%) |
Aug 08, 2024 | 43.94 | 44.62 | 43.66 | 44.53 | 511,790 | +1.11(+2.56%) |
Aug 07, 2024 | 44.82 | 45.18 | 43.37 | 43.42 | 596,307 | -0.86(-1.94%) |
Aug 06, 2024 | 42.74 | 44.74 | 42.33 | 44.28 | 879,977 | +1.68(+3.94%) |
Aug 05, 2024 | 42.12 | 43.39 | 41.64 | 42.60 | 1,128,504 | -1.70(-3.84%) |
Aug 02, 2024 | 45.01 | 45.53 | 43.90 | 44.30 | 870,586 | -2.38(-5.10%) |
Aug 01, 2024 | 49.00 | 49.36 | 46.05 | 46.68 | 797,683 | -2.49(-5.06%) |
Jul 31, 2024 | 48.25 | 49.78 | 47.98 | 49.17 | 1,215,313 | +1.01(+2.10%) |
Jul 30, 2024 | 48.00 | 48.90 | 47.74 | 48.16 | 889,655 | +0.48(+1.01%) |
Jul 29, 2024 | 47.76 | 48.30 | 47.19 | 47.68 | 1,317,602 | -0.75(-1.55%) |
Jul 26, 2024 | 49.31 | 49.59 | 47.81 | 48.43 | 1,449,857 | -0.05(-0.10%) |
Jul 25, 2024 | 44.29 | 48.64 | 44.26 | 48.48 | 2,276,996 | +5.17(+11.94%) |
Jul 24, 2024 | 43.95 | 44.63 | 43.19 | 43.31 | 1,211,811 | -0.68(-1.55%) |
Jul 23, 2024 | 43.74 | 44.55 | 43.39 | 43.99 | 1,142,758 | +0.26(+0.59%) |
Jul 22, 2024 | 44.00 | 44.66 | 43.71 | 43.73 | 1,168,740 | -1.07(-2.39%) |
Jul 19, 2024 | 44.56 | 45.04 | 44.56 | 44.80 | 791,531 | -0.21(-0.47%) |
Jul 18, 2024 | 45.52 | 46.41 | 44.88 | 45.01 | 1,116,775 | -0.48(-1.06%) |
Jul 17, 2024 | 44.97 | 45.90 | 44.66 | 45.49 | 1,494,732 | +0.18(+0.40%) |
Jul 16, 2024 | 43.68 | 45.41 | 43.68 | 45.31 | 1,619,313 | +1.73(+3.97%) |
Jul 15, 2024 | 41.97 | 43.67 | 41.69 | 43.58 | 1,147,570 | +2.14(+5.16%) |
Jul 12, 2024 | 41.13 | 42.04 | 41.00 | 41.44 | 790,570 | +0.14(+0.34%) |
Jul 11, 2024 | 40.21 | 41.45 | 40.11 | 41.30 | 886,165 | +1.41(+3.53%) |
Jul 10, 2024 | 39.45 | 40.13 | 39.20 | 39.89 | 1,250,889 | -0.02(-0.05%) |
Jul 09, 2024 | 39.44 | 40.55 | 39.26 | 39.91 | 1,126,656 | +0.09(+0.23%) |
Jul 08, 2024 | 39.66 | 40.13 | 39.58 | 39.82 | 1,098,801 | +0.27(+0.68%) |
Jul 05, 2024 | 39.01 | 39.79 | 38.81 | 39.55 | 1,017,876 | +0.54(+1.38%) |
Jul 03, 2024 | 39.18 | 39.33 | 38.86 | 39.01 | 632,473 | -0.09(-0.23%) |
Jul 02, 2024 | 38.68 | 39.15 | 38.40 | 39.10 | 728,211 | +0.34(+0.88%) |
Jul 01, 2024 | 38.43 | 38.91 | 38.20 | 38.76 | 1,325,505 | +0.58(+1.52%) |
Jun 28, 2024 | 36.70 | 38.33 | 36.48 | 38.18 | 4,735,203 | +1.74(+4.77%) |
Jun 27, 2024 | 35.81 | 36.52 | 35.81 | 36.44 | 769,716 | +0.69(+1.93%) |
Jun 26, 2024 | 36.20 | 36.26 | 35.56 | 35.75 | 638,911 | -0.64(-1.76%) |
Jun 25, 2024 | 36.94 | 37.06 | 36.33 | 36.39 | 653,733 | -0.64(-1.73%) |
Jun 24, 2024 | 36.39 | 37.41 | 36.13 | 37.03 | 1,108,811 | +0.63(+1.73%) |
Jun 21, 2024 | 37.47 | 37.53 | 36.05 | 36.40 | 1,161,834 | -1.31(-3.47%) |
Jun 20, 2024 | 37.65 | 37.84 | 37.20 | 37.71 | 957,063 | +0.04(+0.11%) |
Jun 18, 2024 | 37.04 | 38.10 | 37.04 | 37.67 | 755,373 | +0.77(+2.09%) |
Jun 17, 2024 | 36.44 | 36.95 | 35.81 | 36.90 | 1,636,953 | +0.25(+0.68%) |
Jun 14, 2024 | 37.17 | 37.31 | 36.33 | 36.65 | 1,246,629 | -0.82(-2.19%) |
Jun 13, 2024 | 38.01 | 38.18 | 37.33 | 37.47 | 529,723 | -0.80(-2.09%) |
Jun 12, 2024 | 38.53 | 38.99 | 38.25 | 38.27 | 541,472 | +0.39(+1.03%) |
Jun 11, 2024 | 37.93 | 38.43 | 37.50 | 37.88 | 779,575 | -0.31(-0.81%) |
Jun 10, 2024 | 38.08 | 38.53 | 37.80 | 38.19 | 507,891 | -0.06(-0.16%) |
Jun 07, 2024 | 38.08 | 38.37 | 37.87 | 38.25 | 518,349 | -0.16(-0.42%) |
Jun 06, 2024 | 39.17 | 39.28 | 38.23 | 38.41 | 487,119 | -0.95(-2.41%) |
Jun 05, 2024 | 39.48 | 39.88 | 39.23 | 39.36 | 572,284 | +0.07(+0.18%) |
Jun 04, 2024 | 39.62 | 39.63 | 38.92 | 39.29 | 425,071 | -0.71(-1.78%) |