Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 47.09 | 47.12 | 46.66 | 46.88 | 3,329,482 | -0.58(-1.22%) |
Aug 21, 2024 | 47.36 | 47.59 | 47.12 | 47.46 | 4,478,969 | -0.05(-0.11%) |
Aug 20, 2024 | 47.78 | 47.83 | 47.25 | 47.51 | 4,953,874 | +0.16(+0.34%) |
Aug 19, 2024 | 47.04 | 47.37 | 46.96 | 47.35 | 3,418,546 | -0.05(-0.11%) |
Aug 16, 2024 | 47.01 | 47.41 | 46.81 | 47.40 | 6,205,171 | +1.03(+2.22%) |
Aug 15, 2024 | 46.29 | 46.50 | 46.02 | 46.37 | 3,838,629 | +0.14(+0.30%) |
Aug 14, 2024 | 46.31 | 46.50 | 46.07 | 46.23 | 4,834,208 | -0.37(-0.79%) |
Aug 13, 2024 | 46.61 | 46.77 | 46.52 | 46.60 | 10,748,376 | -0.07(-0.15%) |
Aug 12, 2024 | 46.22 | 46.71 | 46.18 | 46.67 | 5,023,850 | +0.78(+1.70%) |
Aug 09, 2024 | 45.94 | 46.04 | 45.74 | 45.89 | 4,178,509 | +0.12(+0.26%) |
Aug 08, 2024 | 45.53 | 45.83 | 45.48 | 45.77 | 4,847,869 | +0.71(+1.58%) |
Aug 07, 2024 | 45.36 | 45.43 | 45.04 | 45.06 | 3,390,529 | -0.04(-0.09%) |
Aug 06, 2024 | 45.26 | 45.41 | 44.99 | 45.10 | 45,582,816 | -0.38(-0.84%) |
Aug 05, 2024 | 45.09 | 45.60 | 45.02 | 45.48 | 11,912,975 | -0.57(-1.24%) |
Aug 02, 2024 | 46.60 | 46.76 | 45.55 | 46.05 | 12,300,137 | -0.09(-0.20%) |
Aug 01, 2024 | 46.35 | 46.51 | 45.99 | 46.14 | 5,918,155 | -0.16(-0.35%) |
Jul 31, 2024 | 45.74 | 46.31 | 45.71 | 46.30 | 4,983,819 | +0.81(+1.78%) |
Jul 30, 2024 | 45.26 | 45.55 | 45.04 | 45.49 | 4,747,728 | +0.47(+1.04%) |
Jul 29, 2024 | 45.23 | 45.28 | 44.77 | 45.02 | 4,749,652 | -0.06(-0.13%) |
Jul 26, 2024 | 44.96 | 45.17 | 44.91 | 45.08 | 3,162,380 | +0.46(+1.03%) |
Jul 25, 2024 | 44.78 | 44.81 | 44.45 | 44.62 | 5,045,095 | -0.69(-1.52%) |
Jul 24, 2024 | 45.68 | 45.96 | 45.31 | 45.31 | 4,546,909 | -0.18(-0.40%) |
Jul 23, 2024 | 45.43 | 45.53 | 45.34 | 45.49 | 2,200,368 | +0.16(+0.35%) |
Jul 22, 2024 | 45.29 | 45.35 | 45.05 | 45.33 | 2,748,440 | +0.01(+0.02%) |
Jul 19, 2024 | 45.28 | 45.51 | 45.25 | 45.32 | 4,611,050 | -0.83(-1.80%) |
Jul 18, 2024 | 46.53 | 46.66 | 46.10 | 46.15 | 4,080,848 | -0.29(-0.62%) |
Jul 17, 2024 | 46.76 | 46.93 | 46.33 | 46.44 | 4,787,793 | -0.22(-0.47%) |
Jul 16, 2024 | 46.07 | 46.66 | 46.05 | 46.66 | 7,066,063 | +0.90(+1.97%) |
Jul 15, 2024 | 45.66 | 46.10 | 45.58 | 45.76 | 3,046,809 | +0.15(+0.33%) |
Jul 12, 2024 | 45.39 | 45.70 | 45.34 | 45.61 | 3,279,542 | -0.02(-0.04%) |
Jul 11, 2024 | 45.51 | 45.80 | 45.26 | 45.63 | 5,319,539 | +0.80(+1.78%) |
Jul 10, 2024 | 44.99 | 45.10 | 44.78 | 44.83 | 4,021,981 | +0.17(+0.38%) |
Jul 09, 2024 | 44.67 | 44.81 | 44.40 | 44.66 | 3,114,463 | +0.06(+0.13%) |
Jul 08, 2024 | 44.89 | 44.97 | 44.44 | 44.60 | 3,848,800 | -0.55(-1.22%) |
Jul 05, 2024 | 44.88 | 45.23 | 44.87 | 45.15 | 4,813,267 | +0.60(+1.35%) |
Jul 03, 2024 | 44.41 | 44.70 | 44.41 | 44.55 | 3,078,458 | +0.49(+1.11%) |
Jul 02, 2024 | 44.00 | 44.15 | 43.87 | 44.06 | 4,599,161 | +0.00(+0.00%) |
Jul 01, 2024 | 43.99 | 44.11 | 43.84 | 44.06 | 4,512,225 | +0.13(+0.30%) |
Jun 28, 2024 | 44.05 | 44.10 | 43.90 | 43.93 | 2,696,043 | -0.03(-0.07%) |
Jun 27, 2024 | 43.88 | 44.03 | 43.82 | 43.96 | 3,301,943 | +0.50(+1.15%) |
Jun 26, 2024 | 43.41 | 43.54 | 43.35 | 43.46 | 4,411,344 | -0.39(-0.89%) |
Jun 25, 2024 | 43.93 | 44.00 | 43.76 | 43.85 | 3,182,535 | -0.23(-0.52%) |
Jun 24, 2024 | 44.05 | 44.13 | 43.98 | 44.08 | 3,259,763 | +0.19(+0.43%) |
Jun 21, 2024 | 44.52 | 44.52 | 43.78 | 43.89 | 5,793,350 | -0.69(-1.55%) |
Jun 20, 2024 | 44.21 | 44.69 | 44.17 | 44.58 | 5,275,970 | +0.55(+1.25%) |
Jun 18, 2024 | 43.80 | 44.10 | 43.74 | 44.03 | 4,548,500 | +0.18(+0.41%) |
Jun 17, 2024 | 43.91 | 43.98 | 43.65 | 43.85 | 3,553,176 | -0.23(-0.52%) |
Jun 14, 2024 | 43.99 | 44.15 | 43.93 | 44.08 | 3,424,536 | +0.55(+1.26%) |
Jun 13, 2024 | 43.82 | 43.93 | 43.38 | 43.53 | 3,185,120 | -0.35(-0.80%) |
Jun 12, 2024 | 44.24 | 44.25 | 43.77 | 43.88 | 7,246,867 | +0.11(+0.25%) |
Jun 11, 2024 | 43.72 | 43.81 | 43.58 | 43.77 | 2,586,310 | +0.14(+0.32%) |
Jun 10, 2024 | 43.55 | 43.73 | 43.48 | 43.63 | 3,013,533 | +0.39(+0.90%) |
Jun 07, 2024 | 43.96 | 43.97 | 43.23 | 43.24 | 8,422,016 | -1.60(-3.57%) |
Jun 06, 2024 | 44.62 | 44.95 | 44.57 | 44.84 | 3,910,574 | +0.35(+0.79%) |
Jun 05, 2024 | 44.27 | 44.57 | 44.12 | 44.49 | 4,580,850 | +0.51(+1.16%) |
Jun 04, 2024 | 44.18 | 44.19 | 43.77 | 43.98 | 4,144,241 | -0.41(-0.92%) |