Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 44.95 | 45.44 | 44.69 | 45.37 | 419,234 | +0.64(+1.43%) |
Aug 16, 2024 | 45.34 | 45.71 | 44.70 | 44.73 | 567,940 | -0.72(-1.58%) |
Aug 15, 2024 | 45.02 | 45.60 | 44.44 | 45.45 | 758,229 | +1.36(+3.08%) |
Aug 14, 2024 | 43.80 | 44.21 | 43.70 | 44.09 | 470,501 | +0.52(+1.19%) |
Aug 13, 2024 | 42.91 | 43.85 | 42.68 | 43.57 | 582,095 | +1.00(+2.35%) |
Aug 12, 2024 | 43.09 | 43.50 | 42.45 | 42.57 | 672,356 | -0.42(-0.98%) |
Aug 09, 2024 | 42.58 | 43.08 | 42.43 | 42.99 | 515,273 | +0.27(+0.63%) |
Aug 08, 2024 | 42.83 | 43.12 | 42.29 | 42.72 | 920,709 | +0.42(+0.99%) |
Aug 07, 2024 | 42.05 | 44.11 | 42.00 | 42.30 | 1,621,132 | -0.06(-0.14%) |
Aug 06, 2024 | 40.96 | 42.83 | 40.75 | 42.36 | 1,363,354 | +1.63(+4.00%) |
Aug 05, 2024 | 39.44 | 41.46 | 39.43 | 40.73 | 1,953,250 | -0.38(-0.92%) |
Aug 02, 2024 | 41.20 | 42.76 | 39.75 | 41.11 | 3,273,623 | -6.60(-13.83%) |
Aug 01, 2024 | 49.64 | 49.87 | 47.33 | 47.71 | 1,057,912 | -1.91(-3.85%) |
Jul 31, 2024 | 49.18 | 50.48 | 48.61 | 49.62 | 662,946 | +0.82(+1.68%) |
Jul 30, 2024 | 49.32 | 49.88 | 48.72 | 48.80 | 574,538 | -0.24(-0.49%) |
Jul 29, 2024 | 50.01 | 50.20 | 48.92 | 49.04 | 797,029 | -0.43(-0.87%) |
Jul 26, 2024 | 49.15 | 49.77 | 48.67 | 49.47 | 601,160 | +1.16(+2.40%) |
Jul 25, 2024 | 47.68 | 48.98 | 47.51 | 48.31 | 695,527 | +0.68(+1.43%) |
Jul 24, 2024 | 48.83 | 49.05 | 47.60 | 47.63 | 454,491 | -1.12(-2.30%) |
Jul 23, 2024 | 48.82 | 49.06 | 48.53 | 48.75 | 513,004 | +0.40(+0.83%) |
Jul 22, 2024 | 47.70 | 48.72 | 47.28 | 48.35 | 586,429 | +0.80(+1.68%) |
Jul 19, 2024 | 47.82 | 47.94 | 46.87 | 47.55 | 834,010 | -0.47(-0.98%) |
Jul 18, 2024 | 49.83 | 50.30 | 48.02 | 48.02 | 845,800 | -1.92(-3.84%) |
Jul 17, 2024 | 49.33 | 50.56 | 49.33 | 49.94 | 626,482 | +0.06(+0.12%) |
Jul 16, 2024 | 48.96 | 50.01 | 48.70 | 49.88 | 552,329 | +1.11(+2.28%) |
Jul 15, 2024 | 48.00 | 49.50 | 47.65 | 48.77 | 715,698 | +0.99(+2.07%) |
Jul 12, 2024 | 48.37 | 48.72 | 47.71 | 47.78 | 650,987 | -0.28(-0.58%) |
Jul 11, 2024 | 46.29 | 48.23 | 45.82 | 48.06 | 1,277,457 | +2.16(+4.71%) |
Jul 10, 2024 | 47.66 | 47.68 | 45.01 | 45.90 | 1,312,738 | -1.75(-3.67%) |
Jul 09, 2024 | 47.60 | 48.10 | 47.21 | 47.65 | 576,379 | +0.01(+0.02%) |
Jul 08, 2024 | 47.69 | 47.91 | 47.50 | 47.64 | 650,220 | +0.12(+0.25%) |
Jul 05, 2024 | 47.41 | 47.98 | 46.88 | 47.52 | 1,135,458 | -0.21(-0.44%) |
Jul 03, 2024 | 46.95 | 47.95 | 46.85 | 47.73 | 439,032 | +0.88(+1.88%) |
Jul 02, 2024 | 46.47 | 47.03 | 46.17 | 46.85 | 545,274 | +0.20(+0.43%) |
Jul 01, 2024 | 47.61 | 47.69 | 46.41 | 46.65 | 697,351 | -0.88(-1.85%) |
Jun 28, 2024 | 48.32 | 48.46 | 46.99 | 47.53 | 1,139,561 | -0.42(-0.88%) |
Jun 27, 2024 | 47.78 | 48.11 | 47.59 | 47.95 | 638,413 | +0.09(+0.19%) |
Jun 26, 2024 | 47.36 | 48.07 | 47.29 | 47.86 | 1,116,744 | -0.29(-0.60%) |
Jun 25, 2024 | 47.29 | 48.45 | 47.09 | 48.15 | 1,432,740 | +0.92(+1.95%) |
Jun 24, 2024 | 47.00 | 47.67 | 46.96 | 47.23 | 619,835 | +0.25(+0.53%) |
Jun 21, 2024 | 46.45 | 47.20 | 46.12 | 46.98 | 1,523,881 | +0.59(+1.27%) |
Jun 20, 2024 | 46.02 | 46.46 | 45.97 | 46.39 | 478,397 | +0.07(+0.15%) |
Jun 18, 2024 | 45.38 | 46.37 | 45.38 | 46.32 | 565,424 | +1.00(+2.21%) |
Jun 17, 2024 | 44.82 | 45.62 | 44.51 | 45.32 | 499,041 | +0.60(+1.34%) |
Jun 14, 2024 | 44.65 | 45.06 | 44.15 | 44.72 | 531,075 | -0.70(-1.54%) |
Jun 13, 2024 | 45.94 | 46.05 | 45.39 | 45.42 | 559,475 | -0.70(-1.52%) |
Jun 12, 2024 | 46.29 | 46.84 | 44.96 | 46.12 | 507,931 | +0.92(+2.04%) |
Jun 11, 2024 | 45.45 | 45.45 | 45.00 | 45.20 | 584,667 | -0.75(-1.63%) |
Jun 10, 2024 | 45.35 | 46.45 | 45.35 | 45.95 | 536,253 | +0.01(+0.02%) |
Jun 07, 2024 | 45.70 | 46.41 | 45.42 | 45.94 | 360,207 | -0.26(-0.56%) |
Jun 06, 2024 | 46.92 | 47.16 | 46.17 | 46.20 | 398,606 | -0.76(-1.62%) |
Jun 05, 2024 | 46.39 | 46.98 | 45.89 | 46.96 | 477,008 | +0.72(+1.56%) |
Jun 04, 2024 | 46.80 | 46.93 | 45.98 | 46.24 | 491,589 | -0.83(-1.76%) |