Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 42.55 | 43.00 | 42.49 | 42.75 | 2,498,129 | +0.74(+1.76%) |
Aug 15, 2024 | 41.82 | 42.30 | 41.68 | 42.01 | 1,846,347 | +0.60(+1.45%) |
Aug 14, 2024 | 42.09 | 42.23 | 40.71 | 41.41 | 3,015,028 | -0.74(-1.76%) |
Aug 13, 2024 | 42.69 | 42.69 | 41.79 | 42.15 | 2,249,005 | +0.10(+0.24%) |
Aug 12, 2024 | 42.00 | 42.35 | 41.91 | 42.05 | 1,913,149 | +0.17(+0.41%) |
Aug 09, 2024 | 42.01 | 42.25 | 41.29 | 41.88 | 2,251,839 | -0.38(-0.90%) |
Aug 08, 2024 | 41.29 | 42.38 | 40.97 | 42.26 | 2,901,101 | +1.28(+3.12%) |
Aug 07, 2024 | 42.75 | 43.00 | 40.72 | 40.98 | 3,537,445 | -1.23(-2.91%) |
Aug 06, 2024 | 40.96 | 42.95 | 40.86 | 42.21 | 4,878,453 | +1.90(+4.71%) |
Aug 05, 2024 | 38.62 | 41.02 | 38.23 | 40.31 | 3,651,407 | +0.99(+2.52%) |
Aug 02, 2024 | 40.00 | 40.05 | 38.68 | 39.32 | 5,864,988 | -1.82(-4.42%) |
Aug 01, 2024 | 42.07 | 42.28 | 40.45 | 41.14 | 4,878,164 | -1.39(-3.27%) |
Jul 31, 2024 | 43.16 | 43.41 | 42.38 | 42.53 | 3,163,659 | +0.56(+1.33%) |
Jul 30, 2024 | 42.24 | 42.70 | 41.69 | 41.97 | 5,560,969 | -1.12(-2.60%) |
Jul 29, 2024 | 43.54 | 43.54 | 42.62 | 43.09 | 3,644,475 | -0.26(-0.60%) |
Jul 26, 2024 | 43.17 | 43.67 | 42.66 | 43.35 | 3,162,436 | -0.08(-0.18%) |
Jul 25, 2024 | 44.78 | 44.78 | 43.32 | 43.43 | 4,973,227 | -1.85(-4.09%) |
Jul 24, 2024 | 45.63 | 46.09 | 45.05 | 45.28 | 2,876,908 | -0.98(-2.12%) |
Jul 23, 2024 | 46.01 | 46.29 | 45.55 | 46.26 | 2,868,727 | -1.04(-2.20%) |
Jul 22, 2024 | 46.57 | 47.69 | 46.57 | 47.30 | 2,644,839 | +1.94(+4.28%) |
Jul 19, 2024 | 44.65 | 45.45 | 44.11 | 45.36 | 3,348,415 | +0.03(+0.07%) |
Jul 18, 2024 | 46.18 | 46.28 | 44.83 | 45.33 | 3,954,762 | -1.09(-2.35%) |
Jul 17, 2024 | 47.25 | 47.37 | 46.31 | 46.42 | 2,902,417 | -1.16(-2.44%) |
Jul 16, 2024 | 47.46 | 47.97 | 47.02 | 47.58 | 2,148,480 | -0.21(-0.44%) |
Jul 15, 2024 | 49.31 | 49.39 | 47.69 | 47.79 | 3,275,301 | -2.48(-4.93%) |
Jul 12, 2024 | 50.54 | 51.05 | 50.03 | 50.27 | 2,747,199 | +0.98(+1.99%) |
Jul 11, 2024 | 50.00 | 50.14 | 48.69 | 49.29 | 3,090,643 | +0.30(+0.61%) |
Jul 10, 2024 | 50.41 | 50.43 | 48.90 | 48.99 | 3,441,665 | -1.92(-3.77%) |
Jul 09, 2024 | 49.85 | 51.44 | 49.71 | 50.91 | 3,345,701 | +1.35(+2.72%) |
Jul 08, 2024 | 49.52 | 49.69 | 49.04 | 49.56 | 3,410,260 | -0.20(-0.40%) |
Jul 05, 2024 | 49.46 | 50.30 | 49.38 | 49.76 | 2,482,153 | +0.10(+0.20%) |
Jul 03, 2024 | 48.67 | 49.88 | 48.52 | 49.66 | 2,692,743 | +1.95(+4.09%) |
Jul 02, 2024 | 47.78 | 47.85 | 46.86 | 47.71 | 2,167,599 | +0.16(+0.34%) |
Jul 01, 2024 | 47.30 | 47.58 | 46.79 | 47.55 | 1,477,146 | +0.55(+1.17%) |
Jun 28, 2024 | 47.21 | 47.72 | 46.50 | 47.00 | 3,632,428 | -0.50(-1.05%) |
Jun 27, 2024 | 48.11 | 48.26 | 47.45 | 47.50 | 2,888,962 | -1.37(-2.80%) |
Jun 26, 2024 | 48.80 | 49.09 | 48.20 | 48.87 | 3,214,896 | +0.40(+0.83%) |
Jun 25, 2024 | 48.63 | 49.20 | 48.30 | 48.47 | 2,371,652 | -0.25(-0.51%) |
Jun 24, 2024 | 48.07 | 48.98 | 48.03 | 48.72 | 4,310,496 | +0.37(+0.77%) |
Jun 21, 2024 | 49.25 | 49.98 | 48.16 | 48.35 | 4,547,208 | -1.63(-3.26%) |
Jun 20, 2024 | 50.13 | 50.64 | 49.88 | 49.98 | 4,291,300 | +0.03(+0.06%) |
Jun 18, 2024 | 49.50 | 50.32 | 49.42 | 49.95 | 2,211,172 | -0.29(-0.58%) |
Jun 17, 2024 | 50.44 | 50.74 | 49.66 | 50.24 | 1,991,875 | -0.03(-0.06%) |
Jun 14, 2024 | 50.16 | 50.44 | 49.75 | 50.27 | 2,627,474 | -0.41(-0.81%) |
Jun 13, 2024 | 50.58 | 51.09 | 50.31 | 50.68 | 3,628,118 | -0.10(-0.20%) |
Jun 12, 2024 | 51.20 | 51.20 | 50.62 | 50.78 | 2,981,434 | -0.30(-0.59%) |
Jun 11, 2024 | 51.72 | 51.72 | 50.67 | 51.08 | 2,549,591 | -0.56(-1.08%) |
Jun 10, 2024 | 51.26 | 51.99 | 51.01 | 51.64 | 2,170,831 | +0.24(+0.47%) |
Jun 07, 2024 | 51.60 | 51.66 | 51.11 | 51.40 | 1,944,158 | -0.65(-1.24%) |
Jun 06, 2024 | 52.21 | 52.43 | 51.82 | 52.05 | 2,672,214 | +0.40(+0.76%) |
Jun 05, 2024 | 50.50 | 51.73 | 50.49 | 51.65 | 11,746,861 | +1.49(+2.97%) |
Jun 04, 2024 | 49.70 | 50.81 | 49.68 | 50.16 | 4,653,005 | -1.58(-3.05%) |