Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 48.20 | 48.28 | 46.22 | 46.40 | 5,663,416 | -1.20(-2.52%) |
Aug 06, 2024 | 46.81 | 48.19 | 46.53 | 47.60 | 8,757,737 | +0.57(+1.21%) |
Aug 05, 2024 | 45.85 | 47.51 | 45.03 | 47.03 | 11,508,400 | -1.48(-3.05%) |
Aug 02, 2024 | 50.00 | 50.72 | 47.50 | 48.51 | 11,818,203 | -1.04(-2.10%) |
Aug 01, 2024 | 49.25 | 50.13 | 48.69 | 49.55 | 9,913,272 | +0.48(+0.98%) |
Jul 31, 2024 | 48.23 | 49.35 | 48.14 | 49.07 | 10,784,238 | +1.66(+3.50%) |
Jul 30, 2024 | 47.52 | 47.65 | 46.77 | 47.41 | 5,646,395 | +0.13(+0.27%) |
Jul 29, 2024 | 47.19 | 47.29 | 46.60 | 47.28 | 8,176,366 | +0.55(+1.18%) |
Jul 26, 2024 | 46.86 | 47.17 | 46.13 | 46.73 | 8,371,666 | +1.03(+2.25%) |
Jul 25, 2024 | 45.79 | 46.43 | 44.77 | 45.70 | 12,535,398 | -2.00(-4.19%) |
Jul 24, 2024 | 47.47 | 48.32 | 47.18 | 47.70 | 11,681,051 | +0.63(+1.34%) |
Jul 23, 2024 | 47.27 | 47.43 | 46.73 | 47.07 | 5,869,101 | -0.22(-0.47%) |
Jul 22, 2024 | 46.80 | 47.34 | 46.61 | 47.29 | 5,090,736 | +0.29(+0.62%) |
Jul 19, 2024 | 46.57 | 47.36 | 45.72 | 47.00 | 6,268,678 | -0.51(-1.07%) |
Jul 18, 2024 | 48.34 | 48.56 | 47.38 | 47.51 | 7,263,059 | -0.76(-1.57%) |
Jul 17, 2024 | 48.50 | 48.97 | 48.20 | 48.27 | 8,195,493 | -0.05(-0.10%) |
Jul 16, 2024 | 47.56 | 48.61 | 47.39 | 48.32 | 8,035,251 | +0.97(+2.05%) |
Jul 15, 2024 | 47.13 | 48.16 | 47.06 | 47.35 | 5,720,705 | -0.16(-0.34%) |
Jul 12, 2024 | 46.97 | 48.02 | 46.76 | 47.51 | 7,345,116 | +0.34(+0.72%) |
Jul 11, 2024 | 46.30 | 47.21 | 45.30 | 47.17 | 11,446,663 | +1.71(+3.76%) |
Jul 10, 2024 | 44.88 | 45.82 | 44.77 | 45.46 | 8,398,056 | +1.57(+3.58%) |
Jul 09, 2024 | 44.13 | 44.33 | 43.78 | 43.89 | 4,859,323 | -0.24(-0.54%) |
Jul 08, 2024 | 44.17 | 44.34 | 43.54 | 44.13 | 6,157,014 | -0.38(-0.85%) |
Jul 05, 2024 | 44.03 | 44.67 | 43.93 | 44.51 | 10,350,260 | +1.06(+2.44%) |
Jul 03, 2024 | 42.33 | 43.67 | 42.30 | 43.45 | 5,732,485 | +1.74(+4.17%) |
Jul 02, 2024 | 41.66 | 42.29 | 41.31 | 41.71 | 6,298,179 | +0.06(+0.14%) |
Jul 01, 2024 | 42.10 | 42.54 | 41.65 | 41.65 | 4,457,218 | -0.22(-0.53%) |
Jun 28, 2024 | 42.21 | 42.36 | 41.63 | 41.87 | 10,265,623 | +0.03(+0.07%) |
Jun 27, 2024 | 41.97 | 42.17 | 41.78 | 41.84 | 5,648,469 | +0.39(+0.94%) |
Jun 26, 2024 | 41.36 | 41.72 | 41.16 | 41.45 | 6,486,062 | -0.45(-1.07%) |
Jun 25, 2024 | 42.41 | 42.56 | 41.85 | 41.90 | 6,296,796 | -0.70(-1.64%) |
Jun 24, 2024 | 42.33 | 43.10 | 42.28 | 42.60 | 7,214,437 | +0.34(+0.80%) |
Jun 21, 2024 | 42.68 | 42.95 | 42.20 | 42.26 | 16,683,130 | -0.55(-1.28%) |
Jun 20, 2024 | 41.85 | 43.10 | 41.75 | 42.81 | 8,879,906 | +1.02(+2.44%) |
Jun 18, 2024 | 40.97 | 41.95 | 40.93 | 41.79 | 7,185,173 | +0.88(+2.15%) |
Jun 17, 2024 | 41.02 | 41.17 | 40.69 | 40.91 | 6,201,491 | +0.09(+0.22%) |
Jun 14, 2024 | 40.89 | 41.08 | 40.53 | 40.82 | 5,505,303 | +0.26(+0.64%) |
Jun 13, 2024 | 40.79 | 41.17 | 40.12 | 40.56 | 5,238,516 | -0.43(-1.05%) |
Jun 12, 2024 | 41.42 | 41.81 | 40.78 | 40.99 | 5,344,645 | +0.34(+0.84%) |
Jun 11, 2024 | 40.75 | 40.85 | 40.12 | 40.65 | 7,277,200 | -0.65(-1.57%) |
Jun 10, 2024 | 40.38 | 41.32 | 40.11 | 41.30 | 6,294,841 | +0.94(+2.33%) |
Jun 07, 2024 | 40.78 | 41.24 | 40.18 | 40.36 | 9,087,912 | -2.14(-5.04%) |
Jun 06, 2024 | 41.00 | 42.55 | 40.64 | 42.50 | 9,954,362 | +1.40(+3.41%) |
Jun 05, 2024 | 40.66 | 41.12 | 40.36 | 41.10 | 6,108,822 | +0.57(+1.41%) |
Jun 04, 2024 | 41.00 | 41.01 | 40.06 | 40.53 | 9,421,422 | -1.11(-2.67%) |