Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 44.03 | 44.87 | 44.03 | 44.80 | 1,232,412 | +1.83(+4.26%) |
Aug 14, 2024 | 44.20 | 44.34 | 42.25 | 42.97 | 1,545,991 | -1.15(-2.61%) |
Aug 13, 2024 | 42.00 | 44.15 | 41.70 | 44.12 | 1,598,502 | +2.13(+5.07%) |
Aug 12, 2024 | 41.86 | 43.22 | 41.63 | 41.99 | 1,525,212 | +0.29(+0.70%) |
Aug 09, 2024 | 41.29 | 42.34 | 40.84 | 41.70 | 2,208,218 | +0.86(+2.11%) |
Aug 08, 2024 | 42.97 | 43.04 | 40.72 | 40.84 | 3,797,707 | -2.35(-5.44%) |
Aug 07, 2024 | 43.97 | 45.39 | 42.71 | 43.19 | 1,594,631 | +0.15(+0.35%) |
Aug 06, 2024 | 43.19 | 44.11 | 42.30 | 43.04 | 1,721,704 | +0.37(+0.87%) |
Aug 05, 2024 | 42.45 | 45.01 | 41.87 | 42.67 | 3,779,708 | -5.04(-10.56%) |
Aug 02, 2024 | 46.16 | 47.77 | 45.49 | 47.71 | 2,229,864 | -0.75(-1.55%) |
Aug 01, 2024 | 51.58 | 52.26 | 48.13 | 48.46 | 1,690,268 | -2.77(-5.41%) |
Jul 31, 2024 | 50.95 | 52.07 | 50.38 | 51.23 | 1,226,737 | +1.10(+2.19%) |
Jul 30, 2024 | 52.90 | 53.46 | 49.74 | 50.13 | 2,332,258 | -2.74(-5.18%) |
Jul 29, 2024 | 53.61 | 53.61 | 52.13 | 52.87 | 1,409,702 | -0.50(-0.94%) |
Jul 26, 2024 | 54.15 | 54.57 | 52.17 | 53.37 | 1,518,837 | -0.07(-0.13%) |
Jul 25, 2024 | 52.50 | 55.38 | 52.14 | 53.44 | 2,255,973 | +1.48(+2.85%) |
Jul 24, 2024 | 54.32 | 55.06 | 51.84 | 51.96 | 1,500,742 | -3.09(-5.61%) |
Jul 23, 2024 | 54.17 | 56.12 | 54.17 | 55.05 | 2,509,298 | +1.51(+2.82%) |
Jul 22, 2024 | 54.01 | 54.11 | 52.30 | 53.54 | 1,521,200 | -0.03(-0.06%) |
Jul 19, 2024 | 53.49 | 54.48 | 52.82 | 53.57 | 1,652,063 | +0.56(+1.06%) |
Jul 18, 2024 | 54.50 | 55.26 | 51.86 | 53.01 | 3,737,474 | -2.38(-4.30%) |
Jul 17, 2024 | 56.26 | 56.50 | 53.81 | 55.39 | 8,163,849 | +4.73(+9.34%) |
Jul 16, 2024 | 49.50 | 50.82 | 49.36 | 50.66 | 2,056,508 | +2.22(+4.58%) |
Jul 15, 2024 | 49.75 | 50.22 | 47.66 | 48.44 | 3,121,805 | -2.51(-4.93%) |
Jul 12, 2024 | 52.27 | 52.36 | 50.77 | 50.95 | 1,853,135 | -1.13(-2.17%) |
Jul 11, 2024 | 51.28 | 52.71 | 50.85 | 52.08 | 2,267,471 | +1.38(+2.72%) |
Jul 10, 2024 | 50.62 | 50.98 | 48.96 | 50.70 | 2,523,840 | +0.49(+0.98%) |
Jul 09, 2024 | 52.78 | 52.87 | 49.16 | 50.21 | 2,130,736 | -2.79(-5.26%) |
Jul 08, 2024 | 52.82 | 53.26 | 51.89 | 53.00 | 1,895,657 | +0.42(+0.80%) |
Jul 05, 2024 | 53.08 | 53.80 | 52.28 | 52.58 | 1,639,018 | -0.59(-1.11%) |
Jul 03, 2024 | 51.51 | 53.27 | 51.43 | 53.17 | 2,069,555 | +1.42(+2.74%) |
Jul 02, 2024 | 51.36 | 52.35 | 50.72 | 51.75 | 2,507,202 | +0.41(+0.80%) |
Jul 01, 2024 | 49.66 | 51.36 | 48.23 | 51.34 | 3,736,418 | +1.62(+3.26%) |
Jun 28, 2024 | 49.47 | 49.94 | 48.67 | 49.72 | 4,484,294 | +0.27(+0.55%) |
Jun 27, 2024 | 47.94 | 50.44 | 47.88 | 49.45 | 3,828,026 | +0.89(+1.83%) |
Jun 26, 2024 | 44.28 | 49.96 | 43.94 | 48.56 | 7,757,249 | +4.96(+11.38%) |
Jun 25, 2024 | 44.10 | 44.46 | 43.12 | 43.60 | 1,874,369 | -0.50(-1.13%) |
Jun 24, 2024 | 43.38 | 44.19 | 43.20 | 44.10 | 2,387,077 | +0.28(+0.64%) |
Jun 21, 2024 | 42.58 | 43.96 | 42.29 | 43.82 | 5,741,983 | +0.92(+2.14%) |
Jun 20, 2024 | 42.95 | 43.20 | 42.26 | 42.90 | 1,922,844 | -0.11(-0.26%) |
Jun 18, 2024 | 43.18 | 43.38 | 42.73 | 43.01 | 2,047,579 | -0.42(-0.97%) |
Jun 17, 2024 | 44.08 | 44.18 | 43.19 | 43.43 | 2,375,500 | -1.08(-2.43%) |
Jun 14, 2024 | 45.19 | 45.28 | 44.26 | 44.51 | 2,482,036 | -0.72(-1.59%) |
Jun 13, 2024 | 46.92 | 46.96 | 45.05 | 45.23 | 2,066,686 | -1.05(-2.27%) |
Jun 12, 2024 | 45.13 | 46.93 | 44.87 | 46.28 | 3,707,849 | +2.69(+6.17%) |
Jun 11, 2024 | 44.07 | 44.51 | 43.48 | 43.59 | 1,733,401 | -0.68(-1.54%) |
Jun 10, 2024 | 43.30 | 44.61 | 43.25 | 44.27 | 1,973,072 | +0.68(+1.56%) |
Jun 07, 2024 | 43.58 | 43.87 | 43.16 | 43.59 | 2,148,814 | -0.53(-1.20%) |
Jun 06, 2024 | 44.07 | 44.72 | 43.30 | 44.12 | 3,074,798 | -0.77(-1.72%) |
Jun 05, 2024 | 45.07 | 45.24 | 43.82 | 44.89 | 4,400,658 | +0.14(+0.31%) |
Jun 04, 2024 | 46.90 | 48.59 | 44.58 | 44.75 | 7,897,158 | -2.32(-4.93%) |