Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.35 | 50.45 | 49.87 | 50.14 | 1,070,941 | -0.11(-0.22%) |
Aug 22, 2024 | 50.14 | 50.42 | 50.01 | 50.25 | 985,724 | +0.20(+0.40%) |
Aug 21, 2024 | 49.71 | 50.39 | 49.38 | 50.05 | 1,471,892 | +0.55(+1.11%) |
Aug 20, 2024 | 49.08 | 49.59 | 48.75 | 49.50 | 1,548,838 | +0.37(+0.75%) |
Aug 19, 2024 | 48.18 | 49.14 | 48.06 | 49.13 | 852,368 | +0.95(+1.97%) |
Aug 16, 2024 | 49.12 | 49.15 | 48.13 | 48.18 | 1,742,128 | -0.87(-1.77%) |
Aug 15, 2024 | 48.71 | 49.06 | 48.50 | 49.05 | 1,169,926 | +0.55(+1.13%) |
Aug 14, 2024 | 48.37 | 48.64 | 48.35 | 48.50 | 1,190,191 | +0.02(+0.04%) |
Aug 13, 2024 | 48.33 | 48.69 | 47.51 | 48.48 | 1,955,339 | +0.70(+1.47%) |
Aug 12, 2024 | 47.70 | 48.27 | 47.59 | 47.78 | 1,734,135 | -0.01(-0.02%) |
Aug 09, 2024 | 47.61 | 48.07 | 47.43 | 47.79 | 1,512,736 | +0.18(+0.38%) |
Aug 08, 2024 | 47.35 | 47.67 | 46.87 | 47.61 | 1,017,840 | +0.22(+0.46%) |
Aug 07, 2024 | 48.14 | 48.53 | 47.39 | 47.39 | 2,399,457 | -0.46(-0.96%) |
Aug 06, 2024 | 47.73 | 48.55 | 47.57 | 47.85 | 1,611,635 | +0.22(+0.46%) |
Aug 05, 2024 | 48.22 | 48.60 | 47.44 | 47.63 | 2,009,342 | -0.38(-0.79%) |
Aug 02, 2024 | 47.23 | 48.28 | 46.95 | 48.01 | 1,616,857 | +0.61(+1.29%) |
Aug 01, 2024 | 47.89 | 48.22 | 47.39 | 47.40 | 2,206,521 | -0.51(-1.06%) |
Jul 31, 2024 | 48.33 | 48.89 | 47.84 | 47.91 | 2,318,143 | -0.06(-0.13%) |
Jul 30, 2024 | 47.57 | 48.10 | 47.41 | 47.97 | 2,327,538 | +0.39(+0.82%) |
Jul 29, 2024 | 46.13 | 47.75 | 46.06 | 47.58 | 1,984,486 | +1.65(+3.59%) |
Jul 26, 2024 | 46.73 | 46.76 | 45.58 | 45.93 | 2,683,810 | -0.80(-1.71%) |
Jul 25, 2024 | 49.39 | 49.41 | 46.64 | 46.73 | 3,335,658 | -3.22(-6.45%) |
Jul 24, 2024 | 50.12 | 50.54 | 49.81 | 49.95 | 1,524,800 | +0.00(+0.00%) |
Jul 23, 2024 | 50.71 | 50.87 | 49.86 | 49.95 | 1,281,888 | -0.70(-1.38%) |
Jul 22, 2024 | 49.60 | 50.66 | 49.46 | 50.65 | 1,254,831 | +1.21(+2.45%) |
Jul 19, 2024 | 49.15 | 49.68 | 49.15 | 49.44 | 1,126,959 | +0.19(+0.39%) |
Jul 18, 2024 | 49.34 | 49.73 | 49.00 | 49.25 | 1,351,499 | -0.09(-0.18%) |
Jul 17, 2024 | 49.18 | 49.67 | 49.04 | 49.34 | 1,388,942 | +0.08(+0.16%) |
Jul 16, 2024 | 48.47 | 49.29 | 48.35 | 49.26 | 1,803,024 | +0.94(+1.95%) |
Jul 15, 2024 | 49.36 | 49.43 | 48.27 | 48.32 | 2,157,474 | -1.09(-2.21%) |
Jul 12, 2024 | 49.37 | 49.59 | 49.04 | 49.41 | 2,047,495 | +0.04(+0.08%) |
Jul 11, 2024 | 49.67 | 49.67 | 49.35 | 49.37 | 1,288,683 | -0.23(-0.46%) |
Jul 10, 2024 | 49.88 | 50.02 | 49.51 | 49.60 | 1,270,734 | -0.14(-0.28%) |
Jul 09, 2024 | 49.92 | 50.00 | 49.66 | 49.74 | 1,118,691 | -0.18(-0.36%) |
Jul 08, 2024 | 50.49 | 50.83 | 49.79 | 49.92 | 1,362,918 | -0.48(-0.95%) |
Jul 05, 2024 | 50.29 | 50.45 | 49.63 | 50.40 | 1,474,569 | +0.11(+0.22%) |
Jul 03, 2024 | 49.49 | 50.31 | 49.35 | 50.29 | 1,226,590 | +1.14(+2.32%) |
Jul 02, 2024 | 48.36 | 49.19 | 48.18 | 49.15 | 1,148,808 | +0.83(+1.72%) |
Jul 01, 2024 | 49.02 | 49.10 | 48.02 | 48.32 | 1,301,288 | -0.47(-0.96%) |
Jun 28, 2024 | 49.45 | 49.50 | 48.66 | 48.79 | 3,590,980 | -0.56(-1.13%) |
Jun 27, 2024 | 49.61 | 49.65 | 49.19 | 49.35 | 1,070,071 | -0.09(-0.18%) |
Jun 26, 2024 | 49.66 | 49.79 | 49.35 | 49.44 | 901,446 | -0.42(-0.84%) |
Jun 25, 2024 | 49.93 | 50.00 | 49.62 | 49.86 | 1,261,295 | -0.06(-0.12%) |
Jun 24, 2024 | 49.35 | 50.08 | 49.32 | 49.92 | 1,959,444 | +0.57(+1.16%) |
Jun 21, 2024 | 49.35 | 49.66 | 49.16 | 49.35 | 2,627,897 | +0.00(+0.00%) |
Jun 20, 2024 | 49.58 | 50.09 | 49.09 | 49.35 | 1,895,614 | -0.40(-0.80%) |
Jun 18, 2024 | 49.20 | 49.89 | 48.98 | 49.75 | 1,415,363 | +0.50(+1.02%) |
Jun 17, 2024 | 48.41 | 49.56 | 48.13 | 49.25 | 1,379,556 | +0.75(+1.55%) |
Jun 14, 2024 | 47.71 | 48.59 | 47.52 | 48.50 | 2,086,925 | +0.64(+1.34%) |
Jun 13, 2024 | 47.92 | 48.01 | 47.25 | 47.86 | 775,882 | -0.06(-0.13%) |
Jun 12, 2024 | 47.58 | 48.03 | 47.37 | 47.92 | 1,097,758 | +0.59(+1.25%) |
Jun 11, 2024 | 46.71 | 47.34 | 46.60 | 47.33 | 1,083,070 | +0.54(+1.15%) |
Jun 10, 2024 | 46.48 | 46.84 | 46.22 | 46.79 | 912,231 | +0.22(+0.47%) |
Jun 07, 2024 | 47.20 | 47.41 | 46.57 | 46.57 | 1,131,692 | -0.84(-1.77%) |
Jun 06, 2024 | 47.43 | 47.59 | 46.80 | 47.41 | 1,361,028 | -0.04(-0.08%) |
Jun 05, 2024 | 47.43 | 47.67 | 47.06 | 47.45 | 1,112,793 | +0.15(+0.32%) |
Jun 04, 2024 | 45.95 | 47.32 | 45.94 | 47.30 | 1,501,566 | +1.26(+2.74%) |