Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.51 | 40.66 | 39.76 | 40.26 | 3,300,422 | -0.52(-1.28%) |
Aug 15, 2024 | 40.43 | 41.10 | 40.11 | 40.78 | 3,638,317 | +0.93(+2.33%) |
Aug 14, 2024 | 39.79 | 40.48 | 39.58 | 39.85 | 3,027,984 | +0.63(+1.61%) |
Aug 13, 2024 | 39.45 | 39.45 | 38.40 | 39.22 | 2,838,184 | +0.13(+0.33%) |
Aug 12, 2024 | 39.93 | 40.79 | 38.39 | 39.09 | 4,039,918 | -0.46(-1.16%) |
Aug 09, 2024 | 39.60 | 39.83 | 38.95 | 39.55 | 2,884,157 | +0.40(+1.02%) |
Aug 08, 2024 | 38.73 | 39.51 | 37.94 | 39.15 | 3,990,532 | +1.04(+2.73%) |
Aug 07, 2024 | 39.64 | 40.52 | 38.08 | 38.11 | 6,573,758 | -0.07(-0.18%) |
Aug 06, 2024 | 37.60 | 38.98 | 36.64 | 38.18 | 7,968,030 | +1.28(+3.47%) |
Aug 05, 2024 | 36.00 | 37.45 | 35.43 | 36.90 | 10,601,065 | -1.13(-2.97%) |
Aug 02, 2024 | 40.05 | 40.06 | 37.77 | 38.03 | 9,880,374 | -2.99(-7.29%) |
Aug 01, 2024 | 44.35 | 44.44 | 40.62 | 41.02 | 8,506,512 | -4.47(-9.83%) |
Jul 31, 2024 | 45.00 | 45.97 | 43.63 | 45.49 | 6,071,353 | +1.21(+2.73%) |
Jul 30, 2024 | 44.30 | 44.84 | 43.65 | 44.28 | 3,078,920 | -0.36(-0.81%) |
Jul 29, 2024 | 45.14 | 45.45 | 44.15 | 44.64 | 2,620,102 | -0.55(-1.22%) |
Jul 26, 2024 | 45.43 | 45.69 | 44.68 | 45.19 | 3,115,482 | +0.61(+1.37%) |
Jul 25, 2024 | 45.77 | 45.85 | 43.57 | 44.58 | 5,524,982 | -1.91(-4.11%) |
Jul 24, 2024 | 46.99 | 47.45 | 46.13 | 46.49 | 2,276,170 | -0.87(-1.84%) |
Jul 23, 2024 | 47.30 | 47.66 | 46.55 | 47.36 | 2,325,267 | -0.25(-0.53%) |
Jul 22, 2024 | 47.13 | 47.87 | 46.64 | 47.61 | 2,855,133 | +0.98(+2.10%) |
Jul 19, 2024 | 46.10 | 47.08 | 45.82 | 46.63 | 2,916,757 | +0.18(+0.39%) |
Jul 18, 2024 | 48.33 | 48.33 | 46.15 | 46.45 | 5,193,554 | -1.02(-2.15%) |
Jul 17, 2024 | 50.54 | 50.70 | 46.93 | 47.47 | 6,938,159 | -3.90(-7.59%) |
Jul 16, 2024 | 52.34 | 52.43 | 50.90 | 51.37 | 2,051,024 | -0.85(-1.63%) |
Jul 15, 2024 | 52.11 | 53.20 | 51.98 | 52.22 | 1,693,949 | -0.65(-1.23%) |
Jul 12, 2024 | 53.85 | 53.85 | 52.76 | 52.87 | 2,201,285 | -0.85(-1.58%) |
Jul 11, 2024 | 53.72 | 54.21 | 53.21 | 53.72 | 2,608,447 | +0.00(+0.00%) |
Jul 10, 2024 | 50.18 | 53.80 | 50.00 | 53.72 | 5,887,505 | +4.73(+9.66%) |
Jul 09, 2024 | 48.65 | 49.91 | 48.39 | 48.99 | 2,001,968 | +0.26(+0.53%) |
Jul 08, 2024 | 49.80 | 49.83 | 48.26 | 48.73 | 3,836,045 | -1.20(-2.40%) |
Jul 05, 2024 | 50.66 | 50.75 | 49.08 | 49.93 | 1,843,288 | -0.63(-1.25%) |
Jul 03, 2024 | 50.30 | 51.09 | 50.02 | 50.56 | 1,651,589 | +0.83(+1.67%) |
Jul 02, 2024 | 50.18 | 50.40 | 49.11 | 49.73 | 1,926,571 | -0.49(-0.98%) |
Jul 01, 2024 | 49.68 | 50.68 | 49.44 | 50.22 | 2,098,931 | +1.02(+2.07%) |
Jun 28, 2024 | 52.31 | 52.32 | 48.81 | 49.20 | 3,771,867 | -2.56(-4.95%) |
Jun 27, 2024 | 50.91 | 51.84 | 50.54 | 51.76 | 2,779,398 | +1.27(+2.52%) |
Jun 26, 2024 | 49.61 | 50.77 | 49.56 | 50.49 | 2,182,882 | +0.45(+0.90%) |
Jun 25, 2024 | 50.23 | 50.49 | 49.19 | 50.04 | 2,439,743 | -0.40(-0.79%) |
Jun 24, 2024 | 51.86 | 52.22 | 50.26 | 50.44 | 2,745,946 | -1.13(-2.19%) |
Jun 21, 2024 | 51.96 | 52.15 | 50.62 | 51.57 | 2,207,595 | -0.65(-1.24%) |
Jun 20, 2024 | 52.00 | 52.64 | 51.04 | 52.22 | 2,796,638 | -0.18(-0.34%) |
Jun 18, 2024 | 51.00 | 52.81 | 50.96 | 52.40 | 2,359,183 | +1.11(+2.16%) |
Jun 17, 2024 | 51.50 | 52.05 | 50.89 | 51.29 | 2,641,631 | -0.61(-1.18%) |
Jun 14, 2024 | 52.58 | 53.00 | 51.71 | 51.90 | 2,251,074 | -1.02(-1.93%) |
Jun 13, 2024 | 52.48 | 53.79 | 52.36 | 52.92 | 2,895,450 | +0.48(+0.92%) |
Jun 12, 2024 | 51.60 | 52.64 | 51.10 | 52.44 | 3,083,616 | +1.63(+3.21%) |
Jun 11, 2024 | 52.95 | 52.98 | 50.16 | 50.81 | 4,446,810 | -2.79(-5.21%) |
Jun 10, 2024 | 53.50 | 54.24 | 53.28 | 53.60 | 2,018,634 | +0.20(+0.37%) |
Jun 07, 2024 | 54.68 | 55.01 | 53.39 | 53.40 | 2,169,462 | -2.07(-3.73%) |
Jun 06, 2024 | 54.25 | 55.73 | 54.01 | 55.47 | 2,722,120 | +1.19(+2.19%) |
Jun 05, 2024 | 53.93 | 54.90 | 53.90 | 54.28 | 3,604,717 | +0.66(+1.23%) |
Jun 04, 2024 | 53.24 | 53.77 | 51.74 | 53.62 | 4,117,685 | -0.48(-0.89%) |