Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 49.87 | 50.56 | 49.66 | 50.26 | 2,433,247 | +0.48(+0.96%) |
Aug 29, 2024 | 49.90 | 50.22 | 49.27 | 49.78 | 2,199,026 | +0.26(+0.53%) |
Aug 28, 2024 | 48.53 | 49.55 | 48.53 | 49.52 | 2,890,487 | +0.71(+1.45%) |
Aug 27, 2024 | 48.84 | 49.20 | 47.80 | 48.81 | 1,697,082 | -0.06(-0.12%) |
Aug 26, 2024 | 48.90 | 49.10 | 48.56 | 48.87 | 1,937,115 | +0.27(+0.56%) |
Aug 23, 2024 | 47.52 | 48.79 | 47.20 | 48.60 | 3,645,937 | +1.40(+2.97%) |
Aug 22, 2024 | 47.28 | 47.57 | 47.01 | 47.20 | 2,187,213 | -0.04(-0.08%) |
Aug 21, 2024 | 47.28 | 47.36 | 46.76 | 47.24 | 2,101,711 | +0.13(+0.28%) |
Aug 20, 2024 | 47.40 | 47.51 | 46.78 | 47.11 | 2,243,345 | -0.52(-1.09%) |
Aug 19, 2024 | 46.70 | 47.65 | 46.70 | 47.63 | 2,033,086 | +1.01(+2.17%) |
Aug 16, 2024 | 45.95 | 46.69 | 45.84 | 46.62 | 2,643,190 | +0.73(+1.59%) |
Aug 15, 2024 | 47.24 | 47.74 | 45.82 | 45.89 | 6,179,636 | -0.43(-0.93%) |
Aug 14, 2024 | 46.07 | 46.59 | 45.62 | 46.32 | 3,300,632 | +0.58(+1.27%) |
Aug 13, 2024 | 45.90 | 45.98 | 45.33 | 45.74 | 3,591,380 | +0.09(+0.20%) |
Aug 12, 2024 | 46.51 | 46.93 | 45.41 | 45.65 | 4,034,912 | -0.92(-1.98%) |
Aug 09, 2024 | 46.17 | 46.60 | 45.77 | 46.57 | 3,053,042 | +0.81(+1.77%) |
Aug 08, 2024 | 44.87 | 45.98 | 44.87 | 45.76 | 3,752,336 | +1.46(+3.30%) |
Aug 07, 2024 | 45.27 | 45.96 | 44.22 | 44.30 | 3,885,436 | -0.01(-0.02%) |
Aug 06, 2024 | 43.66 | 45.02 | 43.56 | 44.31 | 4,058,983 | +0.54(+1.23%) |
Aug 05, 2024 | 42.81 | 44.06 | 41.99 | 43.77 | 5,014,191 | -0.97(-2.17%) |
Aug 02, 2024 | 46.99 | 47.10 | 44.60 | 44.74 | 6,469,709 | -3.55(-7.35%) |
Aug 01, 2024 | 50.56 | 50.70 | 47.95 | 48.29 | 5,366,916 | -2.22(-4.39%) |
Jul 31, 2024 | 50.81 | 51.15 | 50.50 | 50.51 | 2,373,809 | -0.20(-0.39%) |
Jul 30, 2024 | 50.94 | 51.19 | 50.45 | 50.71 | 2,430,053 | +0.48(+0.95%) |
Jul 29, 2024 | 50.62 | 50.76 | 50.16 | 50.23 | 2,271,484 | -0.27(-0.53%) |
Jul 26, 2024 | 50.52 | 50.95 | 50.32 | 50.50 | 1,813,971 | +0.40(+0.79%) |
Jul 25, 2024 | 49.73 | 50.95 | 49.28 | 50.10 | 2,611,131 | +0.50(+1.00%) |
Jul 24, 2024 | 50.02 | 50.44 | 49.47 | 49.60 | 2,531,545 | -0.92(-1.83%) |
Jul 23, 2024 | 50.18 | 50.77 | 50.02 | 50.53 | 1,971,851 | +0.29(+0.57%) |
Jul 22, 2024 | 49.60 | 50.26 | 49.08 | 50.24 | 3,598,327 | +0.55(+1.10%) |
Jul 19, 2024 | 50.37 | 50.37 | 49.57 | 49.69 | 3,527,447 | -0.86(-1.69%) |
Jul 18, 2024 | 51.45 | 52.11 | 50.25 | 50.55 | 4,837,600 | -1.38(-2.66%) |
Jul 17, 2024 | 51.33 | 52.38 | 49.60 | 51.93 | 6,214,792 | +0.51(+0.99%) |
Jul 16, 2024 | 50.41 | 51.65 | 50.12 | 51.42 | 6,033,482 | +0.98(+1.95%) |
Jul 15, 2024 | 49.82 | 51.01 | 49.72 | 50.44 | 4,109,733 | +1.60(+3.28%) |
Jul 12, 2024 | 48.91 | 49.22 | 48.60 | 48.84 | 2,267,030 | +0.05(+0.10%) |
Jul 11, 2024 | 48.06 | 48.98 | 47.82 | 48.79 | 2,525,304 | +0.96(+2.02%) |
Jul 10, 2024 | 47.92 | 48.09 | 47.38 | 47.82 | 3,288,889 | -0.36(-0.74%) |
Jul 09, 2024 | 47.24 | 48.70 | 47.11 | 48.18 | 3,243,910 | +0.78(+1.64%) |
Jul 08, 2024 | 46.98 | 47.52 | 46.94 | 47.41 | 2,568,146 | +0.75(+1.60%) |
Jul 05, 2024 | 46.92 | 47.28 | 46.45 | 46.66 | 4,537,727 | -0.44(-0.93%) |
Jul 03, 2024 | 47.93 | 47.93 | 46.90 | 47.10 | 2,362,214 | -0.67(-1.40%) |
Jul 02, 2024 | 48.04 | 48.32 | 47.44 | 47.76 | 3,932,676 | -0.08(-0.17%) |