Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.00 | 48.00 | 46.78 | 46.92 | 773,512 | -0.62(-1.30%) |
Aug 22, 2024 | 48.16 | 48.39 | 47.35 | 47.54 | 630,779 | -0.64(-1.33%) |
Aug 21, 2024 | 47.41 | 48.50 | 47.41 | 48.18 | 720,928 | +0.85(+1.80%) |
Aug 20, 2024 | 47.59 | 47.84 | 47.24 | 47.33 | 624,429 | -0.31(-0.65%) |
Aug 19, 2024 | 46.51 | 47.66 | 46.22 | 47.64 | 877,005 | +1.18(+2.54%) |
Aug 16, 2024 | 46.50 | 46.99 | 46.22 | 46.46 | 543,218 | -0.20(-0.44%) |
Aug 15, 2024 | 47.37 | 47.58 | 46.51 | 46.66 | 515,123 | -0.19(-0.39%) |
Aug 14, 2024 | 47.01 | 47.15 | 46.51 | 46.85 | 1,633,963 | -0.06(-0.13%) |
Aug 13, 2024 | 47.12 | 47.82 | 46.52 | 46.91 | 791,116 | -0.15(-0.32%) |
Aug 12, 2024 | 46.57 | 47.60 | 46.39 | 47.06 | 528,299 | +0.51(+1.10%) |
Aug 09, 2024 | 47.50 | 47.58 | 46.35 | 46.55 | 782,704 | -0.96(-2.02%) |
Aug 08, 2024 | 47.49 | 47.62 | 46.59 | 47.51 | 915,034 | +0.70(+1.50%) |
Aug 07, 2024 | 47.80 | 47.98 | 46.39 | 46.81 | 694,207 | -0.22(-0.47%) |
Aug 06, 2024 | 46.85 | 47.58 | 46.36 | 47.03 | 2,657,408 | +0.03(+0.06%) |
Aug 05, 2024 | 47.13 | 48.55 | 46.24 | 47.00 | 1,280,762 | -2.13(-4.34%) |
Aug 02, 2024 | 49.44 | 49.99 | 48.46 | 49.13 | 1,352,517 | -2.19(-4.27%) |
Aug 01, 2024 | 49.88 | 51.62 | 48.87 | 51.32 | 1,502,995 | +1.86(+3.76%) |
Jul 31, 2024 | 49.79 | 50.90 | 49.38 | 49.46 | 1,081,902 | -0.32(-0.64%) |
Jul 30, 2024 | 50.33 | 50.71 | 49.31 | 49.78 | 1,133,987 | -0.46(-0.92%) |
Jul 29, 2024 | 51.54 | 51.54 | 49.86 | 50.24 | 976,567 | -1.21(-2.35%) |
Jul 26, 2024 | 52.18 | 52.34 | 51.04 | 51.45 | 766,355 | -0.41(-0.79%) |
Jul 25, 2024 | 50.92 | 52.31 | 50.37 | 51.86 | 1,834,545 | +1.12(+2.21%) |
Jul 24, 2024 | 50.68 | 51.00 | 50.08 | 50.74 | 1,664,818 | +0.31(+0.61%) |
Jul 23, 2024 | 50.76 | 51.25 | 49.34 | 50.43 | 1,385,120 | -0.18(-0.36%) |
Jul 22, 2024 | 49.00 | 51.72 | 49.00 | 50.61 | 1,791,670 | +2.79(+5.83%) |
Jul 19, 2024 | 47.50 | 49.13 | 47.19 | 47.82 | 1,090,260 | +0.49(+1.04%) |
Jul 18, 2024 | 48.06 | 48.82 | 46.58 | 47.33 | 1,133,686 | -0.63(-1.31%) |
Jul 17, 2024 | 49.41 | 49.66 | 47.72 | 47.96 | 1,222,495 | -1.88(-3.77%) |
Jul 16, 2024 | 49.36 | 50.71 | 48.62 | 49.84 | 1,962,970 | +2.27(+4.77%) |
Jul 15, 2024 | 47.87 | 48.10 | 46.76 | 47.57 | 888,773 | -0.43(-0.90%) |
Jul 12, 2024 | 47.33 | 48.24 | 46.84 | 48.00 | 1,597,704 | +0.69(+1.46%) |
Jul 11, 2024 | 48.50 | 49.48 | 47.20 | 47.31 | 1,830,163 | -0.54(-1.13%) |
Jul 10, 2024 | 47.27 | 48.14 | 46.82 | 47.85 | 886,869 | +0.81(+1.72%) |
Jul 09, 2024 | 47.06 | 47.26 | 46.59 | 47.04 | 1,027,937 | -0.20(-0.42%) |
Jul 08, 2024 | 46.37 | 47.35 | 45.42 | 47.24 | 1,072,157 | +1.15(+2.50%) |
Jul 05, 2024 | 45.54 | 46.34 | 45.35 | 46.09 | 624,741 | +0.49(+1.07%) |
Jul 03, 2024 | 44.87 | 45.85 | 44.34 | 45.60 | 1,069,934 | +0.46(+1.02%) |
Jul 02, 2024 | 47.03 | 47.43 | 44.81 | 45.14 | 1,720,305 | -1.97(-4.18%) |
Jul 01, 2024 | 47.78 | 48.61 | 46.14 | 47.11 | 2,448,592 | -0.55(-1.15%) |
Jun 28, 2024 | 47.23 | 47.72 | 47.00 | 47.66 | 2,626,198 | +0.43(+0.91%) |
Jun 27, 2024 | 47.81 | 47.86 | 47.00 | 47.23 | 2,004,456 | -0.47(-0.99%) |
Jun 26, 2024 | 46.77 | 47.85 | 46.53 | 47.70 | 2,531,238 | +0.70(+1.49%) |
Jun 25, 2024 | 44.70 | 47.84 | 44.36 | 47.00 | 2,670,162 | +2.32(+5.19%) |
Jun 24, 2024 | 43.75 | 44.81 | 41.74 | 44.68 | 4,717,084 | +2.85(+6.81%) |
Jun 21, 2024 | 41.01 | 42.13 | 40.83 | 41.83 | 1,710,423 | +1.02(+2.50%) |
Jun 20, 2024 | 40.41 | 41.00 | 40.15 | 40.81 | 835,632 | +0.17(+0.42%) |
Jun 18, 2024 | 40.86 | 41.31 | 40.41 | 40.64 | 950,524 | -0.12(-0.29%) |
Jun 17, 2024 | 40.35 | 40.96 | 40.13 | 40.76 | 795,265 | +0.11(+0.27%) |
Jun 14, 2024 | 41.18 | 41.31 | 40.43 | 40.65 | 1,392,008 | -0.47(-1.14%) |
Jun 13, 2024 | 41.27 | 41.48 | 40.74 | 41.12 | 861,497 | -0.38(-0.92%) |
Jun 12, 2024 | 40.31 | 41.80 | 39.97 | 41.50 | 1,280,318 | +1.81(+4.56%) |
Jun 11, 2024 | 39.64 | 40.23 | 39.26 | 39.69 | 857,905 | -0.10(-0.25%) |
Jun 10, 2024 | 38.95 | 39.83 | 38.09 | 39.79 | 897,616 | +0.84(+2.16%) |
Jun 07, 2024 | 39.59 | 39.63 | 38.77 | 38.95 | 665,333 | -0.92(-2.31%) |
Jun 06, 2024 | 39.84 | 40.35 | 39.46 | 39.87 | 536,365 | +0.00(+0.00%) |
Jun 05, 2024 | 40.06 | 40.51 | 39.58 | 39.87 | 870,510 | -0.18(-0.45%) |
Jun 04, 2024 | 38.63 | 40.09 | 38.34 | 40.05 | 966,743 | +1.28(+3.30%) |