Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 48.25 | 48.99 | 47.95 | 48.78 | 1,704,329 | +0.34(+0.70%) |
Aug 15, 2024 | 48.00 | 48.93 | 48.00 | 48.44 | 1,766,772 | +0.96(+2.02%) |
Aug 14, 2024 | 46.52 | 47.74 | 46.22 | 47.48 | 2,736,521 | +1.23(+2.66%) |
Aug 13, 2024 | 46.30 | 46.60 | 46.02 | 46.25 | 1,460,669 | -0.44(-0.94%) |
Aug 12, 2024 | 46.63 | 47.03 | 46.08 | 46.69 | 1,265,088 | +0.34(+0.73%) |
Aug 09, 2024 | 46.60 | 47.04 | 46.24 | 46.35 | 1,597,370 | -0.29(-0.62%) |
Aug 08, 2024 | 45.89 | 46.87 | 45.82 | 46.64 | 1,489,326 | +1.02(+2.24%) |
Aug 07, 2024 | 46.87 | 47.10 | 45.52 | 45.62 | 1,700,025 | -0.51(-1.11%) |
Aug 06, 2024 | 45.85 | 46.89 | 45.70 | 46.13 | 2,068,044 | +0.05(+0.11%) |
Aug 05, 2024 | 45.27 | 46.41 | 44.09 | 46.08 | 1,914,726 | -0.68(-1.45%) |
Aug 02, 2024 | 49.06 | 49.27 | 46.69 | 46.76 | 2,074,866 | -3.30(-6.59%) |
Aug 01, 2024 | 52.25 | 52.71 | 49.28 | 50.06 | 2,156,025 | -1.41(-2.74%) |
Jul 31, 2024 | 52.34 | 52.88 | 51.42 | 51.47 | 1,558,389 | -0.04(-0.08%) |
Jul 30, 2024 | 49.77 | 51.73 | 49.77 | 51.51 | 2,926,870 | +1.79(+3.60%) |
Jul 29, 2024 | 50.60 | 50.89 | 49.60 | 49.72 | 1,378,044 | -0.91(-1.80%) |
Jul 26, 2024 | 50.00 | 50.89 | 49.27 | 50.63 | 2,058,610 | +0.83(+1.67%) |
Jul 25, 2024 | 48.66 | 50.29 | 48.15 | 49.80 | 1,981,681 | +1.27(+2.62%) |
Jul 24, 2024 | 48.05 | 48.72 | 47.51 | 48.53 | 1,622,163 | +0.59(+1.23%) |
Jul 23, 2024 | 48.16 | 48.27 | 47.51 | 47.94 | 1,254,760 | -0.38(-0.79%) |
Jul 22, 2024 | 48.26 | 48.71 | 47.38 | 48.32 | 1,343,898 | -0.09(-0.19%) |
Jul 19, 2024 | 48.07 | 48.71 | 47.40 | 48.41 | 1,557,729 | +0.31(+0.64%) |
Jul 18, 2024 | 49.19 | 49.28 | 48.02 | 48.10 | 1,559,939 | -1.06(-2.16%) |
Jul 17, 2024 | 49.26 | 50.51 | 48.43 | 49.16 | 1,657,108 | -0.06(-0.12%) |
Jul 16, 2024 | 48.49 | 49.45 | 47.91 | 49.22 | 1,407,306 | +0.61(+1.25%) |
Jul 15, 2024 | 48.54 | 49.03 | 48.03 | 48.61 | 1,340,955 | +0.44(+0.91%) |
Jul 12, 2024 | 48.50 | 48.63 | 47.49 | 48.17 | 1,969,043 | +0.09(+0.19%) |
Jul 11, 2024 | 47.84 | 48.86 | 47.38 | 48.08 | 2,136,470 | +0.55(+1.16%) |
Jul 10, 2024 | 48.70 | 48.89 | 47.09 | 47.53 | 3,026,046 | -1.45(-2.96%) |
Jul 09, 2024 | 49.49 | 50.18 | 48.97 | 48.98 | 1,880,501 | -1.01(-2.02%) |
Jul 08, 2024 | 50.39 | 51.03 | 49.83 | 49.99 | 1,589,344 | -0.67(-1.32%) |
Jul 05, 2024 | 52.79 | 52.84 | 50.62 | 50.66 | 2,455,781 | -2.33(-4.40%) |
Jul 03, 2024 | 53.63 | 53.63 | 52.75 | 52.99 | 902,607 | -0.61(-1.14%) |
Jul 02, 2024 | 54.19 | 54.48 | 53.15 | 53.60 | 1,691,302 | +0.21(+0.39%) |
Jul 01, 2024 | 53.63 | 53.79 | 52.67 | 53.39 | 1,032,714 | +0.05(+0.09%) |
Jun 28, 2024 | 53.39 | 53.46 | 52.28 | 53.34 | 1,971,834 | +0.61(+1.16%) |
Jun 27, 2024 | 53.86 | 54.41 | 52.64 | 52.73 | 1,332,393 | -0.67(-1.25%) |
Jun 26, 2024 | 54.11 | 54.11 | 52.52 | 53.40 | 2,081,097 | -0.64(-1.18%) |
Jun 25, 2024 | 53.67 | 54.33 | 52.89 | 54.04 | 1,833,860 | +0.23(+0.43%) |
Jun 24, 2024 | 53.35 | 54.17 | 53.29 | 53.81 | 1,464,911 | +0.46(+0.86%) |
Jun 21, 2024 | 53.46 | 53.73 | 52.68 | 53.35 | 6,616,006 | +0.08(+0.15%) |
Jun 20, 2024 | 52.20 | 53.99 | 51.94 | 53.27 | 2,093,825 | +1.13(+2.17%) |
Jun 18, 2024 | 52.79 | 53.43 | 51.72 | 52.14 | 1,536,571 | -0.23(-0.44%) |
Jun 17, 2024 | 52.06 | 52.66 | 51.52 | 52.37 | 1,100,516 | +0.14(+0.27%) |
Jun 14, 2024 | 52.32 | 52.57 | 51.90 | 52.23 | 1,499,729 | -0.30(-0.57%) |
Jun 13, 2024 | 52.83 | 53.00 | 51.78 | 52.53 | 1,564,444 | +0.47(+0.90%) |
Jun 12, 2024 | 54.07 | 54.41 | 51.53 | 52.06 | 1,306,033 | -1.39(-2.60%) |
Jun 11, 2024 | 52.94 | 53.70 | 52.25 | 53.45 | 1,095,941 | +0.02(+0.04%) |
Jun 10, 2024 | 52.90 | 53.73 | 52.60 | 53.43 | 1,427,126 | +0.18(+0.34%) |
Jun 07, 2024 | 53.57 | 53.83 | 52.86 | 53.25 | 1,512,050 | -0.74(-1.37%) |
Jun 06, 2024 | 53.51 | 54.34 | 53.17 | 53.99 | 1,389,618 | +0.28(+0.52%) |
Jun 05, 2024 | 54.13 | 54.15 | 53.13 | 53.71 | 1,304,291 | -0.07(-0.13%) |
Jun 04, 2024 | 53.35 | 54.12 | 53.12 | 53.78 | 1,522,900 | -0.12(-0.22%) |