Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 52.49 | 52.49 | 51.56 | 51.59 | 789,928 | -0.73(-1.40%) |
Aug 19, 2024 | 51.73 | 52.43 | 51.52 | 52.32 | 629,621 | +0.76(+1.47%) |
Aug 16, 2024 | 51.59 | 51.98 | 51.25 | 51.56 | 506,976 | -0.23(-0.44%) |
Aug 15, 2024 | 52.42 | 52.79 | 51.38 | 51.79 | 801,992 | -0.20(-0.38%) |
Aug 14, 2024 | 52.20 | 52.84 | 51.81 | 51.99 | 1,189,402 | -0.20(-0.38%) |
Aug 13, 2024 | 51.73 | 52.33 | 51.47 | 52.19 | 800,594 | +1.13(+2.21%) |
Aug 12, 2024 | 51.53 | 51.95 | 50.76 | 51.06 | 529,896 | -0.60(-1.16%) |
Aug 09, 2024 | 51.29 | 52.15 | 50.81 | 51.66 | 750,576 | +0.48(+0.94%) |
Aug 08, 2024 | 49.67 | 51.28 | 49.41 | 51.18 | 1,448,063 | +1.85(+3.75%) |
Aug 07, 2024 | 48.80 | 50.48 | 47.66 | 49.33 | 2,293,525 | +5.24(+11.88%) |
Aug 06, 2024 | 43.73 | 44.47 | 43.53 | 44.09 | 1,163,938 | +0.34(+0.78%) |
Aug 05, 2024 | 43.90 | 44.56 | 43.37 | 43.75 | 1,045,910 | -1.82(-3.99%) |
Aug 02, 2024 | 44.44 | 45.65 | 44.44 | 45.57 | 750,751 | -0.60(-1.30%) |
Aug 01, 2024 | 47.58 | 48.01 | 45.82 | 46.17 | 730,568 | -1.35(-2.84%) |
Jul 31, 2024 | 47.96 | 48.21 | 47.34 | 47.52 | 640,405 | -0.11(-0.23%) |
Jul 30, 2024 | 47.33 | 47.91 | 47.33 | 47.63 | 559,403 | +0.11(+0.23%) |
Jul 29, 2024 | 47.84 | 48.16 | 47.35 | 47.52 | 524,305 | -0.30(-0.63%) |
Jul 26, 2024 | 48.07 | 48.34 | 47.55 | 47.82 | 577,768 | +0.31(+0.65%) |
Jul 25, 2024 | 47.19 | 48.51 | 46.87 | 47.51 | 781,785 | +0.69(+1.47%) |
Jul 24, 2024 | 47.93 | 48.46 | 46.80 | 46.82 | 709,836 | -0.92(-1.93%) |
Jul 23, 2024 | 46.97 | 48.03 | 46.97 | 47.74 | 1,113,945 | +0.74(+1.57%) |
Jul 22, 2024 | 47.23 | 47.23 | 45.75 | 47.00 | 849,938 | +0.23(+0.49%) |
Jul 19, 2024 | 46.59 | 47.20 | 46.10 | 46.77 | 996,812 | +0.18(+0.39%) |
Jul 18, 2024 | 47.70 | 48.19 | 46.15 | 46.59 | 1,197,558 | -1.34(-2.80%) |
Jul 17, 2024 | 48.07 | 48.42 | 47.36 | 47.93 | 1,028,762 | -0.75(-1.54%) |
Jul 16, 2024 | 48.63 | 49.21 | 48.40 | 48.68 | 861,269 | +0.45(+0.93%) |
Jul 15, 2024 | 48.30 | 48.66 | 47.83 | 48.23 | 885,449 | +0.24(+0.50%) |
Jul 12, 2024 | 48.13 | 48.50 | 47.74 | 47.99 | 641,124 | +0.10(+0.21%) |
Jul 11, 2024 | 48.30 | 48.58 | 47.22 | 47.89 | 1,012,991 | +0.71(+1.50%) |
Jul 10, 2024 | 47.42 | 47.45 | 46.67 | 47.18 | 481,107 | -0.03(-0.06%) |
Jul 09, 2024 | 48.61 | 48.61 | 46.99 | 47.21 | 848,644 | -1.57(-3.22%) |
Jul 08, 2024 | 48.42 | 48.93 | 48.32 | 48.78 | 848,991 | +0.49(+1.01%) |
Jul 05, 2024 | 48.04 | 48.65 | 47.91 | 48.29 | 832,815 | -0.05(-0.10%) |
Jul 03, 2024 | 48.11 | 48.64 | 47.84 | 48.34 | 651,395 | +0.27(+0.56%) |
Jul 02, 2024 | 48.43 | 48.81 | 47.76 | 48.07 | 1,193,719 | +0.02(+0.04%) |
Jul 01, 2024 | 48.08 | 48.56 | 47.36 | 48.05 | 1,094,034 | -0.40(-0.83%) |
Jun 28, 2024 | 48.20 | 48.71 | 47.66 | 48.45 | 1,456,377 | +0.60(+1.25%) |
Jun 27, 2024 | 47.34 | 48.35 | 46.83 | 47.85 | 1,448,086 | +0.68(+1.44%) |
Jun 26, 2024 | 46.22 | 47.66 | 45.50 | 47.17 | 1,481,469 | +0.50(+1.07%) |
Jun 25, 2024 | 47.78 | 47.91 | 46.54 | 46.67 | 1,742,418 | -0.85(-1.79%) |
Jun 24, 2024 | 45.62 | 49.82 | 45.60 | 47.52 | 2,944,990 | +1.68(+3.66%) |
Jun 21, 2024 | 44.80 | 45.90 | 44.70 | 45.84 | 1,483,904 | +0.95(+2.12%) |
Jun 20, 2024 | 44.00 | 44.99 | 43.80 | 44.89 | 709,288 | +0.83(+1.88%) |
Jun 18, 2024 | 45.09 | 45.14 | 43.92 | 44.06 | 878,993 | -1.31(-2.89%) |
Jun 17, 2024 | 45.26 | 45.60 | 45.04 | 45.37 | 780,203 | -0.15(-0.33%) |
Jun 14, 2024 | 45.06 | 45.62 | 44.62 | 45.52 | 493,818 | +0.10(+0.22%) |
Jun 13, 2024 | 46.63 | 46.63 | 44.59 | 45.42 | 1,238,282 | -0.64(-1.39%) |
Jun 12, 2024 | 47.23 | 47.66 | 45.74 | 46.06 | 826,306 | +0.25(+0.55%) |
Jun 11, 2024 | 45.49 | 46.32 | 45.05 | 45.81 | 686,247 | -0.05(-0.11%) |
Jun 10, 2024 | 45.30 | 46.08 | 44.92 | 45.86 | 1,123,183 | -0.15(-0.33%) |
Jun 07, 2024 | 46.55 | 46.95 | 45.63 | 46.01 | 826,709 | -1.13(-2.40%) |
Jun 06, 2024 | 47.56 | 48.06 | 47.01 | 47.14 | 863,911 | -0.69(-1.44%) |
Jun 05, 2024 | 47.86 | 48.43 | 47.47 | 47.83 | 1,019,928 | +0.37(+0.78%) |
Jun 04, 2024 | 46.93 | 48.41 | 46.75 | 47.46 | 1,551,267 | +0.47(+1.00%) |