Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.12 | 47.24 | 46.04 | 46.27 | 2,323,783 | -0.45(-0.96%) |
Aug 22, 2024 | 47.40 | 47.44 | 46.71 | 46.72 | 1,259,396 | -0.34(-0.72%) |
Aug 21, 2024 | 46.89 | 47.17 | 46.82 | 47.06 | 781,853 | +0.09(+0.19%) |
Aug 20, 2024 | 46.95 | 47.16 | 46.79 | 46.97 | 682,908 | +0.02(+0.04%) |
Aug 19, 2024 | 46.54 | 47.10 | 46.54 | 46.95 | 821,279 | +0.27(+0.58%) |
Aug 16, 2024 | 46.42 | 46.71 | 46.35 | 46.68 | 592,671 | +0.25(+0.54%) |
Aug 15, 2024 | 45.95 | 46.58 | 45.95 | 46.43 | 530,605 | +0.38(+0.83%) |
Aug 14, 2024 | 46.14 | 46.31 | 45.72 | 46.05 | 653,296 | +0.12(+0.26%) |
Aug 13, 2024 | 45.52 | 46.07 | 45.51 | 45.93 | 1,022,825 | +0.68(+1.50%) |
Aug 12, 2024 | 45.36 | 45.44 | 44.95 | 45.25 | 952,397 | -0.17(-0.37%) |
Aug 09, 2024 | 45.42 | 45.66 | 45.27 | 45.42 | 847,455 | -0.09(-0.20%) |
Aug 08, 2024 | 44.63 | 45.54 | 44.48 | 45.51 | 1,213,860 | +1.06(+2.38%) |
Aug 07, 2024 | 45.24 | 45.37 | 44.28 | 44.45 | 1,028,906 | -0.27(-0.60%) |
Aug 06, 2024 | 44.48 | 45.47 | 44.28 | 44.72 | 989,928 | -0.17(-0.38%) |
Aug 05, 2024 | 45.26 | 45.43 | 44.72 | 44.89 | 920,664 | -1.40(-3.02%) |
Aug 02, 2024 | 46.51 | 46.55 | 45.75 | 46.29 | 1,285,612 | +0.49(+1.07%) |
Aug 01, 2024 | 44.74 | 46.13 | 44.39 | 45.80 | 1,964,723 | +1.31(+2.94%) |
Jul 31, 2024 | 44.54 | 45.16 | 44.44 | 44.49 | 1,183,808 | -0.22(-0.49%) |
Jul 30, 2024 | 44.49 | 44.87 | 43.93 | 44.71 | 1,316,919 | +0.44(+0.99%) |
Jul 29, 2024 | 44.08 | 44.62 | 43.88 | 44.27 | 1,818,546 | +0.33(+0.75%) |
Jul 26, 2024 | 42.92 | 44.14 | 42.87 | 43.94 | 1,493,282 | +1.70(+4.02%) |
Jul 25, 2024 | 42.24 | 43.00 | 42.15 | 42.24 | 1,444,930 | +0.23(+0.55%) |
Jul 24, 2024 | 41.45 | 42.30 | 41.44 | 42.01 | 997,629 | +0.56(+1.35%) |
Jul 23, 2024 | 42.10 | 42.14 | 41.35 | 41.45 | 1,014,834 | -0.89(-2.10%) |
Jul 22, 2024 | 41.97 | 42.40 | 41.67 | 42.34 | 1,277,802 | +0.79(+1.90%) |
Jul 19, 2024 | 41.45 | 41.72 | 40.91 | 41.55 | 1,092,398 | -0.23(-0.55%) |
Jul 18, 2024 | 42.45 | 42.55 | 41.55 | 41.78 | 1,044,316 | -0.70(-1.65%) |
Jul 17, 2024 | 42.29 | 42.79 | 42.19 | 42.48 | 1,380,767 | -0.09(-0.21%) |
Jul 16, 2024 | 41.52 | 42.70 | 41.52 | 42.57 | 1,009,011 | +0.77(+1.84%) |
Jul 15, 2024 | 41.86 | 41.93 | 41.53 | 41.80 | 1,914,445 | -0.38(-0.90%) |
Jul 12, 2024 | 41.52 | 42.21 | 41.49 | 42.18 | 890,332 | +1.07(+2.60%) |
Jul 11, 2024 | 41.26 | 41.70 | 40.99 | 41.11 | 1,014,200 | +0.08(+0.19%) |
Jul 10, 2024 | 40.60 | 41.15 | 40.53 | 41.03 | 846,957 | +0.97(+2.42%) |
Jul 09, 2024 | 40.44 | 40.44 | 39.73 | 40.06 | 812,210 | -0.18(-0.45%) |
Jul 08, 2024 | 41.01 | 41.17 | 40.06 | 40.24 | 1,059,419 | -0.86(-2.09%) |
Jul 05, 2024 | 40.98 | 41.23 | 40.77 | 41.10 | 804,010 | +0.52(+1.28%) |
Jul 03, 2024 | 40.68 | 40.86 | 40.40 | 40.58 | 291,792 | -0.12(-0.29%) |
Jul 02, 2024 | 40.36 | 40.77 | 40.26 | 40.70 | 665,764 | +0.47(+1.17%) |
Jul 01, 2024 | 40.79 | 41.40 | 40.14 | 40.23 | 1,004,335 | -0.86(-2.09%) |
Jun 28, 2024 | 41.13 | 41.57 | 40.72 | 41.09 | 1,593,612 | -0.01(-0.02%) |
Jun 27, 2024 | 41.02 | 41.51 | 40.85 | 41.10 | 1,287,601 | +0.37(+0.91%) |
Jun 26, 2024 | 40.73 | 40.99 | 40.53 | 40.73 | 940,726 | -0.31(-0.76%) |
Jun 25, 2024 | 41.77 | 41.80 | 41.03 | 41.04 | 783,566 | -0.99(-2.36%) |
Jun 24, 2024 | 42.00 | 42.21 | 41.90 | 42.03 | 592,663 | +0.17(+0.41%) |
Jun 21, 2024 | 41.86 | 41.90 | 41.01 | 41.86 | 1,928,754 | -0.03(-0.07%) |
Jun 20, 2024 | 41.58 | 42.01 | 41.24 | 41.89 | 1,944,617 | -1.86(-4.25%) |
Jun 18, 2024 | 44.22 | 44.50 | 43.62 | 43.75 | 1,002,329 | +0.02(+0.05%) |
Jun 17, 2024 | 42.48 | 43.74 | 42.37 | 43.73 | 1,185,085 | +1.39(+3.28%) |
Jun 14, 2024 | 43.15 | 43.20 | 42.27 | 42.34 | 898,392 | -1.01(-2.33%) |
Jun 13, 2024 | 44.00 | 44.00 | 43.33 | 43.35 | 1,104,585 | -0.88(-1.99%) |
Jun 12, 2024 | 44.40 | 44.48 | 44.10 | 44.23 | 692,725 | +0.27(+0.61%) |
Jun 11, 2024 | 44.27 | 44.59 | 43.84 | 43.96 | 907,094 | -0.92(-2.05%) |
Jun 10, 2024 | 44.33 | 45.12 | 44.32 | 44.88 | 827,891 | +0.03(+0.07%) |
Jun 07, 2024 | 44.28 | 45.00 | 44.28 | 44.85 | 1,027,675 | -0.08(-0.18%) |
Jun 06, 2024 | 44.57 | 45.10 | 44.42 | 44.93 | 613,455 | +0.30(+0.67%) |
Jun 05, 2024 | 43.88 | 44.77 | 43.74 | 44.63 | 867,501 | +0.96(+2.20%) |
Jun 04, 2024 | 43.71 | 43.98 | 43.55 | 43.67 | 634,019 | -0.33(-0.75%) |