Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 44.00 | 44.00 | 43.50 | 43.78 | 6,305,180 | +0.01(+0.02%) |
Aug 13, 2024 | 43.60 | 43.97 | 43.39 | 43.77 | 5,247,780 | -0.13(-0.30%) |
Aug 12, 2024 | 43.84 | 44.12 | 43.50 | 43.90 | 6,597,880 | +0.35(+0.80%) |
Aug 09, 2024 | 43.48 | 43.81 | 43.32 | 43.55 | 5,418,011 | -0.14(-0.32%) |
Aug 08, 2024 | 42.98 | 43.75 | 42.93 | 43.69 | 6,697,174 | +0.83(+1.94%) |
Aug 07, 2024 | 43.99 | 44.42 | 42.81 | 42.86 | 9,276,445 | -0.54(-1.24%) |
Aug 06, 2024 | 43.80 | 44.16 | 43.33 | 43.40 | 8,361,321 | -0.37(-0.85%) |
Aug 05, 2024 | 43.48 | 44.30 | 43.32 | 43.77 | 13,028,239 | -1.16(-2.58%) |
Aug 02, 2024 | 45.98 | 46.01 | 44.56 | 44.93 | 11,857,981 | -1.73(-3.71%) |
Aug 01, 2024 | 48.28 | 48.33 | 46.24 | 46.66 | 8,954,507 | -1.63(-3.38%) |
Jul 31, 2024 | 48.13 | 48.57 | 47.94 | 48.29 | 6,599,763 | +0.68(+1.43%) |
Jul 30, 2024 | 47.54 | 47.95 | 47.15 | 47.61 | 9,880,116 | -0.25(-0.52%) |
Jul 29, 2024 | 48.18 | 48.81 | 47.66 | 47.86 | 9,104,429 | -0.97(-1.99%) |
Jul 26, 2024 | 48.79 | 49.31 | 48.16 | 48.83 | 8,231,554 | +0.60(+1.24%) |
Jul 25, 2024 | 47.73 | 48.90 | 47.69 | 48.23 | 9,664,829 | +0.20(+0.42%) |
Jul 24, 2024 | 49.10 | 49.18 | 47.86 | 48.03 | 8,555,081 | -1.02(-2.08%) |
Jul 23, 2024 | 49.29 | 49.93 | 48.66 | 49.05 | 10,098,537 | -0.39(-0.79%) |
Jul 22, 2024 | 49.34 | 50.52 | 49.23 | 49.44 | 11,212,532 | -0.23(-0.46%) |
Jul 19, 2024 | 49.48 | 50.94 | 48.35 | 49.67 | 17,681,012 | +0.95(+1.95%) |
Jul 18, 2024 | 48.77 | 49.34 | 48.58 | 48.72 | 10,773,011 | -0.18(-0.37%) |
Jul 17, 2024 | 48.75 | 49.26 | 48.56 | 48.90 | 8,453,160 | +0.18(+0.37%) |
Jul 16, 2024 | 47.51 | 48.95 | 47.44 | 48.72 | 8,219,568 | +0.76(+1.58%) |
Jul 15, 2024 | 46.79 | 48.68 | 46.57 | 47.96 | 11,441,554 | +1.54(+3.32%) |
Jul 12, 2024 | 46.76 | 46.76 | 46.16 | 46.42 | 6,584,012 | +0.23(+0.50%) |
Jul 11, 2024 | 45.38 | 46.30 | 45.15 | 46.19 | 6,240,000 | +0.91(+2.01%) |
Jul 10, 2024 | 45.10 | 45.30 | 44.77 | 45.28 | 8,538,299 | +0.08(+0.18%) |
Jul 09, 2024 | 45.89 | 45.93 | 45.16 | 45.20 | 6,740,616 | -1.04(-2.25%) |
Jul 08, 2024 | 46.01 | 46.35 | 45.78 | 46.24 | 5,469,776 | +0.10(+0.22%) |
Jul 05, 2024 | 47.18 | 47.34 | 45.96 | 46.14 | 7,917,080 | -1.17(-2.47%) |
Jul 03, 2024 | 47.02 | 47.54 | 46.91 | 47.31 | 6,655,497 | +0.62(+1.33%) |
Jul 02, 2024 | 47.02 | 47.27 | 46.15 | 46.69 | 7,927,766 | +0.11(+0.24%) |
Jul 01, 2024 | 47.48 | 47.48 | 46.48 | 46.58 | 8,464,094 | -0.60(-1.27%) |
Jun 28, 2024 | 47.25 | 47.62 | 46.84 | 47.18 | 14,139,920 | +0.17(+0.36%) |
Jun 27, 2024 | 46.48 | 47.04 | 46.39 | 47.01 | 9,947,530 | +0.78(+1.69%) |
Jun 26, 2024 | 47.35 | 47.46 | 46.21 | 46.23 | 13,499,911 | -1.29(-2.71%) |
Jun 25, 2024 | 46.98 | 47.64 | 46.91 | 47.52 | 14,304,512 | +0.04(+0.08%) |
Jun 24, 2024 | 45.94 | 47.67 | 45.87 | 47.48 | 19,089,760 | +1.82(+3.99%) |
Jun 21, 2024 | 45.67 | 45.99 | 45.45 | 45.66 | 26,704,408 | +0.20(+0.44%) |
Jun 20, 2024 | 44.44 | 45.82 | 44.34 | 45.46 | 14,610,616 | +1.02(+2.30%) |
Jun 18, 2024 | 44.28 | 45.19 | 43.81 | 44.44 | 13,068,921 | +0.81(+1.86%) |
Jun 17, 2024 | 43.10 | 43.85 | 43.01 | 43.63 | 11,064,529 | +0.63(+1.47%) |
Jun 14, 2024 | 43.46 | 43.46 | 42.61 | 43.00 | 12,740,556 | -0.81(-1.85%) |
Jun 13, 2024 | 44.44 | 44.68 | 43.43 | 43.81 | 12,180,142 | -0.90(-2.01%) |
Jun 12, 2024 | 45.42 | 45.50 | 44.67 | 44.71 | 8,142,084 | -0.25(-0.56%) |
Jun 11, 2024 | 44.58 | 45.08 | 44.27 | 44.96 | 8,304,684 | -0.02(-0.04%) |
Jun 10, 2024 | 44.55 | 45.30 | 43.94 | 44.98 | 12,967,491 | +0.43(+0.97%) |
Jun 07, 2024 | 43.43 | 44.72 | 43.36 | 44.55 | 15,023,138 | +0.89(+2.04%) |
Jun 06, 2024 | 43.07 | 43.75 | 42.77 | 43.66 | 10,519,564 | +0.46(+1.06%) |
Jun 05, 2024 | 43.62 | 43.72 | 42.77 | 43.20 | 10,660,421 | +0.07(+0.15%) |
Jun 04, 2024 | 43.47 | 43.58 | 42.68 | 43.13 | 15,804,365 | -0.66(-1.50%) |