Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 42.51 | 42.58 | 41.32 | 42.07 | 6,887,987 | -0.59(-1.38%) |
Aug 15, 2024 | 41.30 | 43.23 | 41.22 | 42.66 | 8,667,903 | +2.42(+6.01%) |
Aug 14, 2024 | 41.11 | 41.28 | 40.12 | 40.24 | 6,221,535 | -0.68(-1.66%) |
Aug 13, 2024 | 40.52 | 41.19 | 40.36 | 40.92 | 4,280,090 | +0.50(+1.24%) |
Aug 12, 2024 | 41.01 | 41.29 | 40.36 | 40.42 | 6,279,984 | -1.04(-2.51%) |
Aug 09, 2024 | 41.18 | 41.66 | 40.77 | 41.46 | 5,716,898 | +0.28(+0.68%) |
Aug 08, 2024 | 39.12 | 41.34 | 39.11 | 41.18 | 6,196,575 | +2.42(+6.24%) |
Aug 07, 2024 | 39.52 | 40.42 | 38.65 | 38.76 | 6,081,791 | -0.04(-0.10%) |
Aug 06, 2024 | 38.35 | 39.74 | 38.05 | 38.80 | 7,716,045 | +0.92(+2.43%) |
Aug 05, 2024 | 37.14 | 39.26 | 37.02 | 37.88 | 11,146,587 | -2.31(-5.75%) |
Aug 02, 2024 | 41.53 | 41.60 | 39.77 | 40.19 | 11,834,674 | -2.19(-5.17%) |
Aug 01, 2024 | 45.76 | 45.87 | 42.06 | 42.38 | 12,651,922 | -3.04(-6.69%) |
Jul 31, 2024 | 46.62 | 46.87 | 45.11 | 45.42 | 7,475,728 | -1.19(-2.55%) |
Jul 30, 2024 | 47.03 | 47.97 | 46.38 | 46.61 | 6,801,955 | -0.15(-0.32%) |
Jul 29, 2024 | 47.37 | 47.38 | 46.39 | 46.76 | 5,170,399 | -0.61(-1.29%) |
Jul 26, 2024 | 47.46 | 47.48 | 46.39 | 47.37 | 5,867,066 | +0.65(+1.39%) |
Jul 25, 2024 | 45.95 | 47.70 | 45.64 | 46.72 | 9,087,952 | +0.70(+1.52%) |
Jul 24, 2024 | 48.34 | 48.34 | 45.83 | 46.02 | 6,994,666 | -2.20(-4.56%) |
Jul 23, 2024 | 47.99 | 48.88 | 47.86 | 48.22 | 6,682,305 | +0.03(+0.06%) |
Jul 22, 2024 | 47.24 | 48.76 | 46.63 | 48.19 | 8,875,491 | +0.26(+0.54%) |
Jul 19, 2024 | 45.90 | 48.31 | 44.95 | 47.93 | 9,601,181 | +1.54(+3.32%) |
Jul 18, 2024 | 47.91 | 49.67 | 46.07 | 46.39 | 20,944,572 | -0.55(-1.17%) |
Jul 17, 2024 | 46.76 | 47.54 | 46.54 | 46.94 | 14,519,137 | -0.13(-0.28%) |
Jul 16, 2024 | 44.25 | 47.11 | 44.25 | 47.07 | 9,811,140 | +2.75(+6.20%) |
Jul 15, 2024 | 44.71 | 44.99 | 44.12 | 44.32 | 6,326,871 | -0.40(-0.89%) |
Jul 12, 2024 | 45.39 | 45.80 | 44.55 | 44.72 | 8,991,217 | -0.92(-2.02%) |
Jul 11, 2024 | 44.75 | 45.72 | 43.73 | 45.64 | 14,189,333 | -1.51(-3.20%) |
Jul 10, 2024 | 47.62 | 47.62 | 46.88 | 47.15 | 6,845,941 | -0.05(-0.11%) |
Jul 09, 2024 | 46.97 | 47.71 | 46.66 | 47.20 | 4,659,032 | +0.38(+0.81%) |
Jul 08, 2024 | 47.56 | 47.73 | 46.71 | 46.82 | 4,771,950 | -0.18(-0.38%) |
Jul 05, 2024 | 48.30 | 48.47 | 46.52 | 47.00 | 7,251,931 | -1.51(-3.11%) |
Jul 03, 2024 | 48.43 | 48.82 | 48.10 | 48.51 | 2,874,959 | +0.32(+0.66%) |
Jul 02, 2024 | 48.37 | 48.49 | 47.81 | 48.19 | 4,876,606 | -0.14(-0.29%) |
Jul 01, 2024 | 48.72 | 49.16 | 47.99 | 48.33 | 4,212,303 | -0.33(-0.68%) |
Jun 28, 2024 | 48.25 | 48.88 | 48.02 | 48.66 | 5,293,885 | +0.46(+0.95%) |
Jun 27, 2024 | 47.95 | 48.53 | 47.45 | 48.20 | 4,647,098 | +0.13(+0.27%) |
Jun 26, 2024 | 47.90 | 48.59 | 46.75 | 48.07 | 6,384,277 | -0.45(-0.93%) |
Jun 25, 2024 | 49.16 | 49.85 | 48.50 | 48.52 | 5,750,020 | -0.66(-1.34%) |
Jun 24, 2024 | 48.39 | 49.83 | 48.26 | 49.18 | 5,552,329 | +1.00(+2.08%) |
Jun 21, 2024 | 48.71 | 48.71 | 47.77 | 48.18 | 11,124,518 | -0.72(-1.47%) |
Jun 20, 2024 | 49.39 | 49.98 | 48.70 | 48.90 | 5,799,381 | -0.68(-1.37%) |
Jun 18, 2024 | 50.32 | 50.67 | 49.45 | 49.58 | 5,051,321 | -0.78(-1.55%) |
Jun 17, 2024 | 49.68 | 50.62 | 49.40 | 50.36 | 4,999,088 | +0.67(+1.35%) |
Jun 14, 2024 | 50.99 | 51.11 | 48.46 | 49.69 | 10,772,449 | -2.38(-4.57%) |
Jun 13, 2024 | 52.86 | 52.86 | 51.06 | 52.07 | 5,465,282 | -0.86(-1.62%) |
Jun 12, 2024 | 52.85 | 54.13 | 52.50 | 52.93 | 7,592,625 | +0.88(+1.69%) |
Jun 11, 2024 | 52.66 | 52.84 | 51.85 | 52.05 | 4,620,444 | -0.98(-1.85%) |
Jun 10, 2024 | 52.54 | 53.48 | 52.28 | 53.03 | 3,521,090 | +0.03(+0.06%) |
Jun 07, 2024 | 52.72 | 53.34 | 52.61 | 53.00 | 4,695,653 | -0.30(-0.56%) |
Jun 06, 2024 | 53.31 | 55.12 | 53.03 | 53.30 | 8,652,831 | +0.39(+0.74%) |
Jun 05, 2024 | 52.11 | 53.68 | 51.38 | 52.91 | 8,902,221 | +0.57(+1.09%) |
Jun 04, 2024 | 52.64 | 54.02 | 51.73 | 52.34 | 8,537,802 | -0.38(-0.72%) |