Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 42.97 | 43.17 | 42.27 | 42.70 | 3,606,795 | +0.10(+0.23%) |
Aug 20, 2024 | 43.42 | 43.72 | 42.47 | 42.60 | 1,612,496 | -1.02(-2.34%) |
Aug 19, 2024 | 43.44 | 44.26 | 43.33 | 43.62 | 1,591,373 | +0.42(+0.97%) |
Aug 16, 2024 | 43.11 | 43.77 | 43.11 | 43.20 | 1,717,082 | -0.64(-1.46%) |
Aug 15, 2024 | 43.05 | 43.90 | 42.92 | 43.84 | 1,825,655 | +1.35(+3.18%) |
Aug 14, 2024 | 42.66 | 42.75 | 42.22 | 42.49 | 1,631,495 | +0.00(+0.00%) |
Aug 13, 2024 | 42.64 | 42.73 | 41.70 | 42.49 | 2,812,241 | -0.60(-1.39%) |
Aug 12, 2024 | 42.74 | 43.42 | 42.74 | 43.09 | 2,723,616 | +0.60(+1.41%) |
Aug 09, 2024 | 42.54 | 42.77 | 42.02 | 42.49 | 1,845,633 | +0.01(+0.02%) |
Aug 08, 2024 | 41.34 | 42.50 | 41.21 | 42.48 | 2,622,096 | +1.56(+3.81%) |
Aug 07, 2024 | 41.78 | 42.11 | 40.87 | 40.92 | 2,871,315 | +0.12(+0.29%) |
Aug 06, 2024 | 39.93 | 41.17 | 39.68 | 40.80 | 4,138,989 | +0.88(+2.20%) |
Aug 05, 2024 | 40.04 | 40.45 | 38.99 | 39.92 | 4,533,738 | -1.67(-4.02%) |
Aug 02, 2024 | 43.83 | 43.83 | 41.06 | 41.59 | 4,623,489 | -2.89(-6.50%) |
Aug 01, 2024 | 46.22 | 46.79 | 44.34 | 44.48 | 2,944,386 | -1.96(-4.22%) |
Jul 31, 2024 | 47.61 | 48.35 | 45.87 | 46.44 | 5,993,885 | +0.46(+1.00%) |
Jul 30, 2024 | 45.36 | 46.12 | 44.00 | 45.98 | 3,880,336 | +0.57(+1.26%) |
Jul 29, 2024 | 46.21 | 46.38 | 44.89 | 45.41 | 2,875,129 | -0.64(-1.39%) |
Jul 26, 2024 | 45.90 | 46.25 | 45.34 | 46.05 | 3,239,559 | +0.20(+0.44%) |
Jul 25, 2024 | 45.62 | 46.26 | 45.56 | 45.85 | 2,485,380 | +0.21(+0.46%) |
Jul 24, 2024 | 46.43 | 46.77 | 45.64 | 45.64 | 2,121,757 | -0.65(-1.40%) |
Jul 23, 2024 | 46.51 | 46.71 | 46.02 | 46.29 | 2,399,066 | -0.49(-1.05%) |
Jul 22, 2024 | 46.92 | 47.13 | 46.33 | 46.78 | 2,618,707 | -0.46(-0.97%) |
Jul 19, 2024 | 47.54 | 47.73 | 46.91 | 47.24 | 2,053,623 | -0.56(-1.17%) |
Jul 18, 2024 | 48.57 | 48.81 | 47.70 | 47.80 | 1,692,554 | -0.67(-1.38%) |
Jul 17, 2024 | 48.59 | 49.57 | 48.43 | 48.47 | 3,250,721 | +0.01(+0.02%) |
Jul 16, 2024 | 48.54 | 48.79 | 48.17 | 48.46 | 1,763,375 | -0.43(-0.88%) |
Jul 15, 2024 | 48.70 | 49.34 | 48.37 | 48.89 | 3,291,343 | +0.65(+1.35%) |
Jul 12, 2024 | 48.90 | 49.05 | 48.10 | 48.24 | 2,148,117 | +0.08(+0.17%) |
Jul 11, 2024 | 47.45 | 48.46 | 47.23 | 48.16 | 2,628,546 | +0.82(+1.73%) |
Jul 10, 2024 | 46.20 | 47.36 | 46.20 | 47.34 | 2,039,666 | +0.87(+1.87%) |
Jul 09, 2024 | 46.25 | 47.11 | 46.10 | 46.47 | 1,279,632 | -0.25(-0.54%) |
Jul 08, 2024 | 46.30 | 46.80 | 46.10 | 46.72 | 1,758,818 | +0.20(+0.43%) |
Jul 05, 2024 | 47.87 | 47.93 | 46.42 | 46.52 | 3,700,927 | -1.29(-2.70%) |
Jul 03, 2024 | 47.00 | 48.29 | 46.96 | 47.81 | 1,560,705 | +0.92(+1.96%) |
Jul 02, 2024 | 47.41 | 47.74 | 46.60 | 46.89 | 2,043,924 | -0.05(-0.11%) |
Jul 01, 2024 | 47.35 | 47.53 | 46.43 | 46.94 | 2,580,530 | +0.07(+0.15%) |
Jun 28, 2024 | 47.15 | 47.59 | 46.61 | 46.87 | 7,576,261 | +0.30(+0.64%) |
Jun 27, 2024 | 46.27 | 46.62 | 46.05 | 46.57 | 2,682,933 | +0.60(+1.31%) |
Jun 26, 2024 | 46.63 | 46.63 | 45.21 | 45.97 | 3,382,863 | -0.70(-1.50%) |
Jun 25, 2024 | 47.00 | 47.00 | 46.16 | 46.67 | 2,633,812 | -0.54(-1.14%) |
Jun 24, 2024 | 46.32 | 47.38 | 46.24 | 47.21 | 3,653,045 | +1.16(+2.52%) |
Jun 21, 2024 | 46.75 | 46.80 | 45.70 | 46.05 | 9,999,991 | -0.56(-1.20%) |
Jun 20, 2024 | 45.98 | 46.95 | 45.72 | 46.61 | 2,965,429 | +0.67(+1.46%) |
Jun 18, 2024 | 45.85 | 46.43 | 45.68 | 45.94 | 8,299,747 | +0.31(+0.68%) |
Jun 17, 2024 | 45.86 | 45.88 | 45.36 | 45.63 | 6,121,402 | -0.18(-0.39%) |
Jun 14, 2024 | 46.64 | 46.65 | 45.55 | 45.81 | 2,894,158 | -0.72(-1.55%) |
Jun 13, 2024 | 48.04 | 48.04 | 46.12 | 46.53 | 2,680,246 | -1.53(-3.18%) |
Jun 12, 2024 | 48.81 | 49.17 | 47.80 | 48.06 | 2,626,050 | -0.23(-0.47%) |
Jun 11, 2024 | 47.95 | 48.45 | 47.30 | 48.29 | 2,136,194 | +0.08(+0.16%) |
Jun 10, 2024 | 47.45 | 48.50 | 47.08 | 48.21 | 2,196,001 | +0.88(+1.87%) |
Jun 07, 2024 | 47.73 | 47.94 | 47.30 | 47.32 | 2,218,502 | -0.74(-1.53%) |
Jun 06, 2024 | 47.26 | 48.08 | 47.25 | 48.06 | 2,428,956 | +0.75(+1.57%) |
Jun 05, 2024 | 47.32 | 47.71 | 47.14 | 47.31 | 2,746,994 | +0.11(+0.23%) |
Jun 04, 2024 | 47.39 | 47.51 | 46.76 | 47.21 | 2,866,320 | -0.86(-1.80%) |