Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.00 | 50.86 | 47.94 | 49.91 | 2,068,323 | +2.23(+4.68%) |
Aug 22, 2024 | 47.23 | 47.76 | 47.06 | 47.68 | 1,155,559 | +0.61(+1.30%) |
Aug 21, 2024 | 46.20 | 47.08 | 46.09 | 47.07 | 1,713,487 | +0.71(+1.53%) |
Aug 20, 2024 | 46.76 | 46.76 | 46.28 | 46.36 | 1,461,674 | -0.64(-1.36%) |
Aug 19, 2024 | 46.61 | 47.10 | 46.33 | 47.00 | 1,446,733 | +0.41(+0.88%) |
Aug 16, 2024 | 45.75 | 46.62 | 45.75 | 46.59 | 1,072,865 | +0.46(+1.00%) |
Aug 15, 2024 | 45.89 | 46.42 | 45.89 | 46.13 | 1,877,340 | +0.78(+1.72%) |
Aug 14, 2024 | 46.01 | 46.01 | 44.95 | 45.35 | 1,762,142 | -0.39(-0.85%) |
Aug 13, 2024 | 45.87 | 45.95 | 45.04 | 45.74 | 1,623,391 | +0.25(+0.55%) |
Aug 12, 2024 | 46.56 | 47.61 | 45.34 | 45.49 | 1,935,619 | -0.46(-1.00%) |
Aug 09, 2024 | 46.15 | 46.49 | 45.83 | 45.95 | 1,192,638 | -0.21(-0.45%) |
Aug 08, 2024 | 46.57 | 46.57 | 45.74 | 46.16 | 1,100,421 | +0.66(+1.45%) |
Aug 07, 2024 | 47.34 | 47.52 | 45.46 | 45.50 | 1,169,211 | -0.60(-1.30%) |
Aug 06, 2024 | 46.10 | 47.00 | 45.81 | 46.10 | 1,509,365 | +0.08(+0.17%) |
Aug 05, 2024 | 44.14 | 46.44 | 43.51 | 46.02 | 2,522,698 | -0.76(-1.62%) |
Aug 02, 2024 | 47.21 | 47.21 | 44.94 | 46.78 | 3,199,429 | -1.84(-3.78%) |
Aug 01, 2024 | 51.62 | 51.81 | 48.24 | 48.62 | 2,520,434 | -3.05(-5.90%) |
Jul 31, 2024 | 51.84 | 52.85 | 51.09 | 51.67 | 1,979,724 | -0.24(-0.46%) |
Jul 30, 2024 | 51.91 | 52.20 | 51.27 | 51.91 | 2,166,357 | +0.10(+0.19%) |
Jul 29, 2024 | 52.54 | 52.66 | 51.41 | 51.81 | 1,036,804 | -0.48(-0.92%) |
Jul 26, 2024 | 51.95 | 52.49 | 51.58 | 52.29 | 1,404,747 | +0.49(+0.95%) |
Jul 25, 2024 | 50.63 | 52.43 | 50.50 | 51.80 | 2,036,500 | +0.82(+1.61%) |
Jul 24, 2024 | 52.03 | 52.68 | 50.87 | 50.98 | 2,351,580 | -1.55(-2.95%) |
Jul 23, 2024 | 53.32 | 53.32 | 50.94 | 52.53 | 3,161,589 | +3.05(+6.16%) |
Jul 22, 2024 | 48.66 | 49.71 | 48.42 | 49.48 | 2,530,555 | +0.50(+1.02%) |
Jul 19, 2024 | 49.21 | 49.60 | 48.65 | 48.98 | 2,543,979 | -0.23(-0.47%) |
Jul 18, 2024 | 49.84 | 51.13 | 48.97 | 49.21 | 2,141,236 | -1.33(-2.63%) |
Jul 17, 2024 | 49.48 | 51.23 | 49.48 | 50.54 | 1,956,823 | +0.32(+0.64%) |
Jul 16, 2024 | 48.54 | 50.24 | 48.34 | 50.22 | 2,170,441 | +1.98(+4.10%) |
Jul 15, 2024 | 48.02 | 48.68 | 47.90 | 48.24 | 1,606,505 | +1.01(+2.14%) |
Jul 12, 2024 | 47.44 | 47.67 | 47.02 | 47.23 | 1,394,776 | -0.19(-0.40%) |
Jul 11, 2024 | 46.26 | 47.65 | 46.12 | 47.42 | 2,309,170 | +2.06(+4.54%) |
Jul 10, 2024 | 43.97 | 45.41 | 43.79 | 45.36 | 2,407,651 | +1.45(+3.30%) |
Jul 09, 2024 | 42.47 | 43.98 | 42.33 | 43.91 | 1,350,614 | +1.32(+3.10%) |
Jul 08, 2024 | 43.10 | 43.25 | 42.52 | 42.59 | 1,264,749 | +0.10(+0.24%) |
Jul 05, 2024 | 43.37 | 43.46 | 42.35 | 42.49 | 1,945,381 | -1.06(-2.43%) |
Jul 03, 2024 | 43.85 | 44.08 | 43.51 | 43.55 | 1,178,275 | -0.42(-0.96%) |
Jul 02, 2024 | 43.23 | 43.98 | 43.14 | 43.97 | 1,203,315 | +0.65(+1.50%) |
Jul 01, 2024 | 43.03 | 43.82 | 43.03 | 43.32 | 1,065,645 | -0.05(-0.12%) |
Jun 28, 2024 | 42.56 | 43.47 | 42.28 | 43.37 | 1,867,896 | +1.31(+3.11%) |
Jun 27, 2024 | 41.83 | 42.12 | 41.41 | 42.06 | 875,501 | +0.21(+0.50%) |
Jun 26, 2024 | 41.68 | 41.88 | 41.43 | 41.85 | 778,826 | -0.14(-0.33%) |
Jun 25, 2024 | 42.24 | 42.51 | 41.45 | 41.99 | 1,795,640 | -0.46(-1.08%) |
Jun 24, 2024 | 41.50 | 42.92 | 41.26 | 42.45 | 1,328,417 | +1.20(+2.91%) |
Jun 21, 2024 | 41.11 | 41.28 | 40.53 | 41.25 | 2,032,484 | +0.08(+0.19%) |
Jun 20, 2024 | 41.30 | 41.30 | 40.68 | 41.17 | 1,473,582 | -0.23(-0.56%) |
Jun 18, 2024 | 41.07 | 41.57 | 40.92 | 41.40 | 2,047,958 | +0.14(+0.34%) |
Jun 17, 2024 | 40.63 | 41.29 | 39.91 | 41.26 | 1,736,453 | +0.51(+1.25%) |
Jun 14, 2024 | 40.59 | 41.15 | 40.27 | 40.75 | 957,291 | -0.59(-1.43%) |
Jun 13, 2024 | 42.40 | 42.42 | 41.33 | 41.34 | 1,377,777 | -1.09(-2.57%) |
Jun 12, 2024 | 41.94 | 42.70 | 41.79 | 42.43 | 2,538,157 | +1.73(+4.25%) |
Jun 11, 2024 | 40.66 | 40.80 | 40.17 | 40.70 | 1,517,930 | -0.58(-1.41%) |
Jun 10, 2024 | 41.21 | 41.42 | 40.44 | 41.28 | 1,296,194 | -0.26(-0.63%) |
Jun 07, 2024 | 40.58 | 41.58 | 40.58 | 41.54 | 1,303,498 | +0.50(+1.22%) |
Jun 06, 2024 | 41.07 | 41.53 | 40.90 | 41.04 | 1,104,388 | +0.09(+0.22%) |
Jun 05, 2024 | 41.56 | 41.56 | 40.86 | 40.95 | 1,000,796 | -0.18(-0.44%) |
Jun 04, 2024 | 41.42 | 41.81 | 40.93 | 41.13 | 1,094,803 | -0.90(-2.14%) |