Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.24 | 43.67 | 42.24 | 43.54 | 936,344 | +1.47(+3.49%) |
Aug 22, 2024 | 42.42 | 43.04 | 41.95 | 42.07 | 824,574 | -0.52(-1.22%) |
Aug 21, 2024 | 43.06 | 43.41 | 42.43 | 42.59 | 855,242 | -0.26(-0.61%) |
Aug 20, 2024 | 44.50 | 44.53 | 42.77 | 42.85 | 1,446,923 | -1.84(-4.12%) |
Aug 19, 2024 | 45.04 | 45.44 | 44.51 | 44.69 | 802,489 | -0.18(-0.40%) |
Aug 16, 2024 | 44.54 | 45.36 | 44.45 | 44.87 | 521,146 | +0.25(+0.56%) |
Aug 15, 2024 | 44.69 | 45.58 | 44.54 | 44.62 | 702,872 | +0.19(+0.43%) |
Aug 14, 2024 | 44.74 | 45.28 | 44.24 | 44.43 | 557,693 | -0.14(-0.31%) |
Aug 13, 2024 | 44.44 | 45.05 | 44.21 | 44.57 | 843,056 | -0.48(-1.07%) |
Aug 12, 2024 | 44.79 | 45.82 | 44.71 | 45.05 | 849,757 | +0.46(+1.03%) |
Aug 09, 2024 | 44.91 | 45.36 | 44.20 | 44.59 | 980,724 | -0.46(-1.02%) |
Aug 08, 2024 | 44.30 | 45.43 | 44.23 | 45.05 | 1,114,886 | +1.16(+2.64%) |
Aug 07, 2024 | 46.50 | 47.08 | 43.86 | 43.89 | 1,099,588 | -0.48(-1.08%) |
Aug 06, 2024 | 46.63 | 47.10 | 44.35 | 44.37 | 1,611,316 | -2.59(-5.52%) |
Aug 05, 2024 | 46.67 | 47.83 | 46.38 | 46.96 | 1,225,580 | -2.82(-5.66%) |
Aug 02, 2024 | 51.37 | 51.84 | 49.39 | 49.78 | 789,214 | -3.21(-6.06%) |
Aug 01, 2024 | 54.68 | 55.39 | 51.73 | 52.99 | 791,686 | -2.02(-3.67%) |
Jul 31, 2024 | 54.96 | 55.90 | 54.68 | 55.01 | 539,679 | +1.99(+3.75%) |
Jul 30, 2024 | 53.52 | 53.89 | 52.72 | 53.02 | 472,704 | -0.53(-0.99%) |
Jul 29, 2024 | 55.61 | 55.71 | 53.41 | 53.55 | 565,332 | -1.51(-2.74%) |
Jul 26, 2024 | 55.86 | 56.46 | 54.84 | 55.06 | 689,738 | -0.28(-0.51%) |
Jul 25, 2024 | 53.66 | 55.60 | 53.66 | 55.34 | 808,339 | +1.68(+3.13%) |
Jul 24, 2024 | 54.58 | 54.93 | 53.60 | 53.66 | 485,494 | -1.01(-1.85%) |
Jul 23, 2024 | 53.38 | 55.18 | 53.34 | 54.67 | 677,980 | +0.72(+1.33%) |
Jul 22, 2024 | 52.47 | 54.32 | 52.47 | 53.95 | 582,048 | +1.20(+2.27%) |
Jul 19, 2024 | 52.97 | 53.56 | 52.38 | 52.75 | 474,204 | -0.83(-1.55%) |
Jul 18, 2024 | 53.49 | 54.24 | 53.03 | 53.58 | 542,414 | +0.21(+0.39%) |
Jul 17, 2024 | 54.04 | 55.16 | 53.27 | 53.37 | 902,263 | -1.45(-2.65%) |
Jul 16, 2024 | 53.96 | 55.01 | 53.57 | 54.82 | 701,628 | +0.09(+0.16%) |
Jul 15, 2024 | 53.61 | 55.01 | 53.46 | 54.73 | 841,079 | +1.80(+3.40%) |
Jul 12, 2024 | 53.00 | 53.69 | 52.74 | 52.93 | 702,111 | +0.59(+1.13%) |
Jul 11, 2024 | 51.41 | 52.67 | 51.20 | 52.34 | 494,776 | +1.34(+2.63%) |
Jul 10, 2024 | 50.50 | 51.25 | 50.05 | 51.00 | 295,623 | +0.89(+1.78%) |
Jul 09, 2024 | 50.56 | 51.16 | 50.01 | 50.11 | 284,000 | -0.91(-1.78%) |
Jul 08, 2024 | 51.70 | 52.29 | 50.73 | 51.02 | 495,511 | -0.74(-1.43%) |
Jul 05, 2024 | 51.57 | 52.08 | 50.92 | 51.76 | 425,810 | -0.08(-0.15%) |
Jul 03, 2024 | 51.26 | 52.90 | 51.26 | 51.84 | 309,707 | +0.89(+1.75%) |
Jul 02, 2024 | 50.29 | 51.72 | 50.29 | 50.95 | 410,055 | +0.66(+1.31%) |
Jul 01, 2024 | 51.08 | 51.73 | 50.29 | 50.29 | 695,360 | -1.21(-2.35%) |
Jun 28, 2024 | 51.18 | 51.87 | 50.99 | 51.50 | 4,834,765 | +0.22(+0.43%) |
Jun 27, 2024 | 50.35 | 51.34 | 50.31 | 51.28 | 756,426 | +0.74(+1.46%) |
Jun 26, 2024 | 49.15 | 50.73 | 48.80 | 50.54 | 903,205 | +1.69(+3.46%) |
Jun 25, 2024 | 48.39 | 49.27 | 47.94 | 48.85 | 525,486 | +0.09(+0.18%) |
Jun 24, 2024 | 48.74 | 49.35 | 48.62 | 48.76 | 429,149 | +0.28(+0.58%) |
Jun 21, 2024 | 48.91 | 48.91 | 48.16 | 48.48 | 404,551 | -0.36(-0.74%) |
Jun 20, 2024 | 49.34 | 49.52 | 48.34 | 48.84 | 304,989 | -0.32(-0.65%) |
Jun 18, 2024 | 48.86 | 50.02 | 48.86 | 49.16 | 387,592 | +0.08(+0.16%) |
Jun 17, 2024 | 47.71 | 49.60 | 47.48 | 49.08 | 502,738 | +1.70(+3.59%) |
Jun 14, 2024 | 48.78 | 48.85 | 47.16 | 47.38 | 903,040 | -2.03(-4.11%) |
Jun 13, 2024 | 50.95 | 51.11 | 49.35 | 49.41 | 557,320 | -1.88(-3.67%) |
Jun 12, 2024 | 52.19 | 52.38 | 51.21 | 51.29 | 641,046 | +0.06(+0.12%) |
Jun 11, 2024 | 51.12 | 51.86 | 50.60 | 51.23 | 844,805 | -0.60(-1.16%) |
Jun 10, 2024 | 50.00 | 52.10 | 49.92 | 51.83 | 1,198,915 | +2.95(+6.04%) |
Jun 07, 2024 | 48.78 | 50.00 | 48.55 | 48.88 | 507,005 | -0.44(-0.89%) |
Jun 06, 2024 | 49.34 | 49.82 | 48.70 | 49.32 | 857,160 | -0.20(-0.40%) |
Jun 05, 2024 | 48.77 | 49.74 | 48.70 | 49.52 | 1,168,681 | +0.80(+1.64%) |
Jun 04, 2024 | 49.00 | 49.35 | 48.37 | 48.72 | 1,201,847 | -1.39(-2.77%) |