Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 46.97 | 47.59 | 46.92 | 47.42 | 6,225,698 | +0.25(+0.53%) |
Aug 29, 2024 | 47.20 | 47.25 | 46.67 | 47.17 | 3,098,365 | +0.10(+0.21%) |
Aug 28, 2024 | 46.36 | 47.49 | 46.36 | 47.07 | 4,958,193 | +0.18(+0.38%) |
Aug 27, 2024 | 46.26 | 46.90 | 45.86 | 46.89 | 4,821,068 | +0.71(+1.54%) |
Aug 26, 2024 | 45.55 | 46.52 | 45.43 | 46.18 | 4,700,882 | +0.85(+1.88%) |
Aug 23, 2024 | 44.61 | 45.39 | 44.45 | 45.33 | 3,891,008 | +1.54(+3.52%) |
Aug 22, 2024 | 44.13 | 44.46 | 43.43 | 43.79 | 4,514,322 | -0.23(-0.52%) |
Aug 21, 2024 | 42.94 | 44.07 | 42.64 | 44.02 | 4,669,435 | +1.01(+2.35%) |
Aug 20, 2024 | 43.00 | 43.55 | 42.60 | 43.01 | 3,761,075 | -0.48(-1.10%) |
Aug 19, 2024 | 42.53 | 43.53 | 42.46 | 43.49 | 3,677,606 | +0.58(+1.35%) |
Aug 16, 2024 | 42.46 | 43.02 | 42.26 | 42.91 | 4,801,398 | +0.17(+0.40%) |
Aug 15, 2024 | 41.18 | 43.25 | 41.18 | 42.74 | 5,062,905 | +1.83(+4.48%) |
Aug 14, 2024 | 40.33 | 41.18 | 40.21 | 40.91 | 4,206,859 | +0.85(+2.13%) |
Aug 13, 2024 | 38.96 | 40.41 | 38.83 | 40.05 | 4,056,215 | +1.49(+3.86%) |
Aug 12, 2024 | 38.72 | 38.96 | 38.51 | 38.56 | 3,013,851 | -0.11(-0.28%) |
Aug 09, 2024 | 38.62 | 39.28 | 38.27 | 38.67 | 3,478,415 | -0.35(-0.89%) |
Aug 08, 2024 | 38.71 | 39.79 | 38.71 | 39.02 | 3,676,765 | +0.25(+0.64%) |
Aug 07, 2024 | 40.51 | 40.57 | 38.68 | 38.77 | 3,071,114 | -1.26(-3.15%) |
Aug 06, 2024 | 39.90 | 40.65 | 39.71 | 40.03 | 3,648,512 | +0.29(+0.72%) |
Aug 05, 2024 | 39.45 | 40.63 | 39.25 | 39.75 | 4,313,820 | -1.73(-4.16%) |
Aug 02, 2024 | 42.47 | 42.47 | 41.00 | 41.47 | 3,612,842 | -1.53(-3.55%) |
Aug 01, 2024 | 44.47 | 44.78 | 42.60 | 43.00 | 7,088,292 | -1.51(-3.39%) |
Jul 31, 2024 | 42.97 | 45.40 | 42.86 | 44.51 | 11,281,915 | -1.89(-4.06%) |
Jul 30, 2024 | 46.79 | 47.22 | 45.76 | 46.40 | 4,709,830 | -0.80(-1.70%) |
Jul 29, 2024 | 48.09 | 48.20 | 47.17 | 47.20 | 11,182,601 | -1.25(-2.58%) |
Jul 26, 2024 | 47.37 | 48.81 | 47.36 | 48.45 | 4,114,332 | +1.11(+2.35%) |
Jul 25, 2024 | 48.06 | 48.15 | 47.23 | 47.34 | 5,131,835 | -1.16(-2.39%) |
Jul 24, 2024 | 47.93 | 48.89 | 47.86 | 48.50 | 5,099,728 | -0.25(-0.51%) |
Jul 23, 2024 | 47.74 | 49.14 | 47.35 | 48.75 | 5,898,110 | +1.10(+2.31%) |
Jul 22, 2024 | 46.17 | 47.67 | 46.04 | 47.65 | 4,023,576 | +1.46(+3.16%) |
Jul 19, 2024 | 46.48 | 46.57 | 45.97 | 46.19 | 3,660,700 | -0.29(-0.62%) |
Jul 18, 2024 | 46.52 | 46.99 | 45.91 | 46.48 | 10,553,169 | -1.02(-2.15%) |
Jul 17, 2024 | 48.25 | 48.73 | 47.47 | 47.50 | 8,497,571 | -1.40(-2.86%) |
Jul 16, 2024 | 48.06 | 49.08 | 47.65 | 48.90 | 7,510,246 | +0.42(+0.86%) |
Jul 15, 2024 | 47.99 | 49.07 | 47.91 | 48.48 | 8,399,486 | -0.24(-0.49%) |
Jul 12, 2024 | 46.57 | 48.95 | 46.52 | 48.72 | 41,768,352 | +2.19(+4.72%) |
Jul 11, 2024 | 45.15 | 46.58 | 45.02 | 46.53 | 12,618,093 | +1.03(+2.27%) |
Jul 10, 2024 | 44.71 | 45.90 | 44.07 | 45.49 | 9,497,621 | +0.99(+2.23%) |
Jul 09, 2024 | 44.43 | 45.47 | 43.99 | 44.50 | 13,853,761 | -1.38(-3.01%) |