Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 49.11 | 50.05 | 49.01 | 49.36 | 14,161,810 | +0.25(+0.51%) |
Aug 15, 2024 | 49.30 | 49.53 | 48.47 | 49.11 | 13,139,705 | +0.70(+1.45%) |
Aug 14, 2024 | 49.06 | 49.28 | 48.11 | 48.41 | 10,672,737 | -0.65(-1.32%) |
Aug 13, 2024 | 47.48 | 49.16 | 47.48 | 49.06 | 19,857,804 | +2.00(+4.25%) |
Aug 12, 2024 | 46.77 | 47.47 | 46.48 | 47.06 | 11,942,021 | +0.34(+0.73%) |
Aug 09, 2024 | 46.84 | 47.68 | 46.50 | 46.72 | 14,083,523 | -0.13(-0.28%) |
Aug 08, 2024 | 46.57 | 47.15 | 46.22 | 46.85 | 15,216,768 | +0.35(+0.75%) |
Aug 07, 2024 | 47.43 | 48.49 | 46.40 | 46.50 | 16,891,832 | -0.81(-1.71%) |
Aug 06, 2024 | 47.89 | 48.07 | 47.12 | 47.31 | 15,662,612 | -0.28(-0.59%) |
Aug 05, 2024 | 47.88 | 48.74 | 47.21 | 47.59 | 17,893,144 | -1.18(-2.42%) |
Aug 02, 2024 | 49.12 | 49.54 | 48.31 | 48.77 | 15,615,058 | +0.60(+1.25%) |
Aug 01, 2024 | 47.80 | 48.51 | 47.22 | 48.17 | 12,066,536 | +0.61(+1.28%) |
Jul 31, 2024 | 48.75 | 49.11 | 47.37 | 47.56 | 17,722,146 | -1.49(-3.04%) |
Jul 30, 2024 | 49.06 | 49.31 | 47.85 | 49.05 | 19,291,388 | +0.07(+0.14%) |
Jul 29, 2024 | 49.92 | 51.19 | 48.97 | 48.98 | 22,279,892 | -1.47(-2.91%) |
Jul 26, 2024 | 48.27 | 50.61 | 47.73 | 50.45 | 36,636,480 | +5.18(+11.44%) |
Jul 25, 2024 | 44.79 | 45.97 | 44.49 | 45.27 | 22,048,380 | +0.61(+1.37%) |
Jul 24, 2024 | 43.25 | 44.78 | 43.25 | 44.66 | 20,394,644 | +1.68(+3.91%) |
Jul 23, 2024 | 42.44 | 43.08 | 41.90 | 42.98 | 17,687,832 | +0.31(+0.73%) |
Jul 22, 2024 | 42.43 | 42.98 | 42.37 | 42.67 | 10,114,415 | +0.03(+0.07%) |
Jul 19, 2024 | 42.63 | 42.83 | 41.60 | 42.64 | 12,839,961 | +0.25(+0.59%) |
Jul 18, 2024 | 42.44 | 44.23 | 42.37 | 42.39 | 19,433,656 | -0.76(-1.76%) |
Jul 17, 2024 | 41.20 | 43.52 | 41.20 | 43.15 | 18,635,528 | +1.95(+4.73%) |
Jul 16, 2024 | 40.15 | 41.27 | 40.09 | 41.20 | 13,738,600 | +1.05(+2.62%) |
Jul 15, 2024 | 40.63 | 40.65 | 39.92 | 40.15 | 17,855,320 | -0.31(-0.77%) |
Jul 12, 2024 | 41.07 | 41.14 | 40.35 | 40.46 | 16,677,468 | -0.29(-0.71%) |
Jul 11, 2024 | 41.25 | 41.66 | 40.69 | 40.75 | 17,883,202 | -0.37(-0.90%) |
Jul 10, 2024 | 40.87 | 41.17 | 40.44 | 41.12 | 9,670,194 | +0.26(+0.64%) |
Jul 09, 2024 | 39.81 | 40.90 | 39.71 | 40.86 | 16,369,765 | +0.87(+2.18%) |
Jul 08, 2024 | 39.64 | 40.11 | 39.50 | 39.99 | 13,372,284 | +0.33(+0.83%) |
Jul 05, 2024 | 39.74 | 39.75 | 39.35 | 39.66 | 12,824,405 | +0.20(+0.51%) |
Jul 03, 2024 | 39.81 | 40.05 | 39.43 | 39.46 | 9,270,305 | -0.38(-0.96%) |
Jul 02, 2024 | 40.64 | 40.73 | 39.80 | 39.84 | 18,555,898 | -0.84(-2.06%) |
Jul 01, 2024 | 41.03 | 41.64 | 40.52 | 40.68 | 18,541,586 | -0.23(-0.55%) |
Jun 28, 2024 | 41.09 | 41.84 | 40.79 | 40.91 | 20,855,114 | +0.02(+0.05%) |
Jun 27, 2024 | 41.79 | 41.86 | 40.86 | 40.89 | 17,695,100 | -0.98(-2.33%) |
Jun 26, 2024 | 41.48 | 42.40 | 41.09 | 41.86 | 20,125,538 | +0.31(+0.73%) |
Jun 25, 2024 | 41.39 | 41.74 | 40.96 | 41.56 | 16,349,721 | -0.04(-0.09%) |
Jun 24, 2024 | 41.37 | 41.72 | 41.18 | 41.60 | 15,069,244 | +0.30(+0.72%) |
Jun 21, 2024 | 40.64 | 41.32 | 40.45 | 41.30 | 36,424,552 | +0.88(+2.17%) |
Jun 20, 2024 | 39.94 | 40.57 | 39.04 | 40.43 | 18,923,110 | +0.23(+0.56%) |
Jun 18, 2024 | 40.41 | 40.62 | 39.49 | 40.20 | 19,032,286 | -0.16(-0.39%) |
Jun 17, 2024 | 40.45 | 40.72 | 39.83 | 40.36 | 19,067,926 | -0.23(-0.56%) |
Jun 14, 2024 | 40.79 | 41.23 | 40.14 | 40.58 | 14,488,435 | -0.28(-0.68%) |
Jun 13, 2024 | 41.82 | 42.00 | 40.45 | 40.86 | 17,282,058 | -0.92(-2.19%) |
Jun 12, 2024 | 42.44 | 42.54 | 41.59 | 41.77 | 9,575,920 | -0.60(-1.42%) |
Jun 11, 2024 | 41.89 | 42.41 | 41.25 | 42.38 | 12,828,967 | +0.44(+1.06%) |
Jun 10, 2024 | 40.78 | 42.08 | 40.74 | 41.93 | 13,666,103 | +1.07(+2.63%) |
Jun 07, 2024 | 40.24 | 40.96 | 40.16 | 40.86 | 13,873,255 | +0.59(+1.47%) |
Jun 06, 2024 | 40.25 | 40.67 | 40.09 | 40.27 | 10,438,385 | -0.35(-0.87%) |
Jun 05, 2024 | 41.06 | 41.06 | 40.30 | 40.62 | 12,589,210 | -0.50(-1.22%) |
Jun 04, 2024 | 41.12 | 41.45 | 40.77 | 41.12 | 12,415,864 | -0.02(-0.05%) |