Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 44.34 | 44.95 | 43.79 | 43.92 | 679,844 | -0.20(-0.45%) |
Aug 28, 2024 | 44.70 | 44.79 | 43.75 | 44.12 | 638,881 | -0.55(-1.23%) |
Aug 27, 2024 | 44.59 | 44.85 | 44.27 | 44.67 | 387,436 | -0.15(-0.33%) |
Aug 26, 2024 | 45.32 | 45.40 | 44.40 | 44.82 | 660,124 | -0.61(-1.34%) |
Aug 23, 2024 | 45.06 | 45.67 | 44.79 | 45.43 | 803,992 | +0.84(+1.88%) |
Aug 22, 2024 | 45.95 | 46.08 | 44.54 | 44.59 | 780,593 | -1.17(-2.56%) |
Aug 21, 2024 | 45.57 | 45.98 | 45.34 | 45.76 | 542,819 | +0.23(+0.51%) |
Aug 20, 2024 | 45.68 | 45.94 | 45.29 | 45.53 | 479,113 | -0.14(-0.31%) |
Aug 19, 2024 | 45.02 | 45.67 | 44.81 | 45.67 | 654,866 | +0.73(+1.62%) |
Aug 16, 2024 | 44.64 | 45.11 | 44.52 | 44.94 | 410,736 | +0.06(+0.13%) |
Aug 15, 2024 | 44.10 | 44.90 | 44.05 | 44.88 | 647,549 | +1.36(+3.12%) |
Aug 14, 2024 | 43.96 | 44.05 | 43.11 | 43.52 | 569,164 | -0.32(-0.73%) |
Aug 13, 2024 | 42.95 | 43.88 | 42.95 | 43.84 | 550,201 | +1.28(+3.01%) |
Aug 12, 2024 | 42.60 | 42.82 | 42.28 | 42.56 | 374,999 | +0.12(+0.28%) |
Aug 09, 2024 | 41.92 | 42.49 | 41.81 | 42.44 | 423,478 | +0.31(+0.74%) |
Aug 08, 2024 | 41.60 | 42.22 | 40.98 | 42.13 | 444,912 | +1.31(+3.21%) |
Aug 07, 2024 | 42.11 | 42.36 | 40.80 | 40.82 | 597,768 | -0.58(-1.40%) |
Aug 06, 2024 | 41.26 | 42.10 | 40.41 | 41.40 | 677,856 | +0.51(+1.25%) |
Aug 05, 2024 | 38.75 | 41.66 | 38.51 | 40.89 | 1,577,194 | -1.62(-3.81%) |
Aug 02, 2024 | 42.68 | 43.36 | 42.13 | 42.51 | 1,525,119 | -1.50(-3.41%) |
Aug 01, 2024 | 45.58 | 46.05 | 43.63 | 44.01 | 848,542 | -0.94(-2.09%) |
Jul 31, 2024 | 44.47 | 45.09 | 44.30 | 44.95 | 828,389 | +1.50(+3.45%) |
Jul 30, 2024 | 44.52 | 44.52 | 42.96 | 43.45 | 533,516 | -0.90(-2.03%) |
Jul 29, 2024 | 44.23 | 44.78 | 44.04 | 44.35 | 822,068 | +0.46(+1.05%) |
Jul 26, 2024 | 43.91 | 44.19 | 43.36 | 43.89 | 468,084 | +0.45(+1.04%) |
Jul 25, 2024 | 44.05 | 44.55 | 42.82 | 43.44 | 1,292,983 | -0.44(-1.00%) |
Jul 24, 2024 | 45.12 | 45.18 | 43.87 | 43.88 | 1,130,414 | -2.83(-6.06%) |
Jul 23, 2024 | 46.89 | 47.19 | 46.65 | 46.71 | 431,254 | -0.03(-0.06%) |
Jul 22, 2024 | 46.42 | 46.99 | 46.24 | 46.74 | 1,093,770 | +1.11(+2.43%) |
Jul 19, 2024 | 46.06 | 46.44 | 45.53 | 45.63 | 567,579 | -0.62(-1.34%) |
Jul 18, 2024 | 46.86 | 47.00 | 45.81 | 46.25 | 565,236 | -0.02(-0.04%) |
Jul 17, 2024 | 46.98 | 47.08 | 46.17 | 46.27 | 1,060,262 | -1.58(-3.30%) |
Jul 16, 2024 | 48.44 | 48.54 | 47.48 | 47.85 | 957,429 | -0.21(-0.44%) |
Jul 15, 2024 | 48.33 | 48.95 | 47.87 | 48.06 | 803,630 | +0.15(+0.31%) |
Jul 12, 2024 | 47.30 | 48.40 | 47.23 | 47.91 | 892,170 | +0.31(+0.65%) |
Jul 11, 2024 | 49.80 | 49.85 | 47.29 | 47.60 | 2,486,530 | -2.24(-4.49%) |
Jul 10, 2024 | 49.52 | 49.96 | 49.30 | 49.84 | 1,464,399 | +0.51(+1.03%) |
Jul 09, 2024 | 49.00 | 49.43 | 48.95 | 49.33 | 1,233,324 | +0.49(+1.00%) |
Jul 08, 2024 | 48.88 | 49.16 | 48.54 | 48.84 | 1,375,257 | -0.02(-0.04%) |
Jul 05, 2024 | 48.07 | 48.96 | 48.01 | 48.86 | 1,736,388 | +0.92(+1.92%) |
Jul 03, 2024 | 47.13 | 47.94 | 47.10 | 47.94 | 843,639 | +0.79(+1.68%) |
Jul 02, 2024 | 46.12 | 47.15 | 46.05 | 47.15 | 1,253,424 | +1.05(+2.28%) |
Jul 01, 2024 | 45.50 | 46.21 | 45.03 | 46.10 | 961,590 | +0.99(+2.19%) |
Jun 28, 2024 | 46.01 | 46.26 | 45.11 | 45.11 | 573,674 | -0.70(-1.53%) |
Jun 27, 2024 | 45.61 | 46.00 | 45.42 | 45.81 | 948,123 | +0.19(+0.42%) |
Jun 26, 2024 | 44.84 | 45.63 | 44.82 | 45.62 | 504,458 | +0.69(+1.54%) |
Jun 25, 2024 | 44.05 | 44.97 | 44.05 | 44.93 | 369,238 | +1.15(+2.63%) |
Jun 24, 2024 | 44.50 | 44.68 | 43.78 | 43.78 | 289,759 | -0.63(-1.42%) |
Jun 21, 2024 | 44.48 | 44.81 | 44.20 | 44.41 | 292,024 | -0.14(-0.31%) |
Jun 20, 2024 | 45.26 | 45.30 | 44.22 | 44.55 | 489,799 | -0.40(-0.89%) |
Jun 18, 2024 | 45.07 | 45.08 | 44.67 | 44.95 | 395,803 | -0.13(-0.29%) |
Jun 17, 2024 | 44.43 | 45.42 | 44.37 | 45.08 | 701,941 | +0.54(+1.21%) |
Jun 14, 2024 | 44.51 | 44.66 | 44.22 | 44.54 | 258,302 | +0.06(+0.13%) |
Jun 13, 2024 | 44.85 | 44.99 | 44.31 | 44.48 | 468,168 | +0.17(+0.38%) |
Jun 12, 2024 | 43.86 | 44.71 | 43.71 | 44.31 | 529,069 | +0.83(+1.91%) |
Jun 11, 2024 | 43.10 | 43.48 | 42.78 | 43.48 | 271,095 | +0.48(+1.12%) |
Jun 10, 2024 | 42.93 | 43.12 | 42.69 | 43.00 | 159,690 | +0.10(+0.23%) |
Jun 07, 2024 | 42.98 | 43.15 | 42.74 | 42.90 | 143,698 | -0.08(-0.19%) |
Jun 06, 2024 | 42.95 | 43.16 | 42.62 | 42.98 | 396,349 | +0.11(+0.26%) |
Jun 05, 2024 | 42.38 | 42.87 | 42.21 | 42.87 | 348,123 | +0.86(+2.05%) |
Jun 04, 2024 | 41.92 | 42.13 | 41.61 | 42.01 | 568,699 | +0.13(+0.31%) |