Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.61 | 48.98 | 48.53 | 48.89 | 606,446 | +0.43(+0.89%) |
Aug 22, 2024 | 48.55 | 48.59 | 48.28 | 48.46 | 518,219 | -0.04(-0.08%) |
Aug 21, 2024 | 48.32 | 48.50 | 48.25 | 48.50 | 518,001 | +0.23(+0.48%) |
Aug 20, 2024 | 48.33 | 48.44 | 48.20 | 48.27 | 433,040 | -0.11(-0.23%) |
Aug 19, 2024 | 48.03 | 48.38 | 48.00 | 48.38 | 576,422 | +0.25(+0.52%) |
Aug 16, 2024 | 47.92 | 48.13 | 47.82 | 48.13 | 777,286 | +0.17(+0.35%) |
Aug 15, 2024 | 48.02 | 48.08 | 47.81 | 47.96 | 597,058 | +0.16(+0.33%) |
Aug 14, 2024 | 47.63 | 47.97 | 47.62 | 47.80 | 457,920 | +0.16(+0.34%) |
Aug 13, 2024 | 47.34 | 47.68 | 47.23 | 47.64 | 750,404 | +0.40(+0.85%) |
Aug 12, 2024 | 47.50 | 47.52 | 47.08 | 47.24 | 491,638 | -0.26(-0.55%) |
Aug 09, 2024 | 47.51 | 47.61 | 47.10 | 47.50 | 494,179 | -0.01(-0.02%) |
Aug 08, 2024 | 47.06 | 47.59 | 46.99 | 47.51 | 848,388 | +0.45(+0.96%) |
Aug 07, 2024 | 47.34 | 47.80 | 47.04 | 47.06 | 1,117,619 | -0.05(-0.11%) |
Aug 06, 2024 | 46.76 | 47.54 | 46.71 | 47.11 | 2,594,132 | +0.55(+1.18%) |
Aug 05, 2024 | 47.36 | 47.48 | 46.47 | 46.56 | 1,668,688 | -1.04(-2.18%) |
Aug 02, 2024 | 47.81 | 48.13 | 47.04 | 47.60 | 1,291,976 | -0.05(-0.10%) |
Aug 01, 2024 | 47.52 | 47.80 | 47.31 | 47.65 | 822,046 | +0.27(+0.57%) |
Jul 31, 2024 | 47.52 | 47.62 | 47.19 | 47.38 | 496,895 | -0.04(-0.08%) |
Jul 30, 2024 | 47.10 | 47.53 | 47.01 | 47.42 | 503,586 | +0.26(+0.55%) |
Jul 29, 2024 | 47.21 | 47.30 | 46.87 | 47.16 | 455,039 | -0.05(-0.11%) |
Jul 26, 2024 | 46.72 | 47.22 | 46.64 | 47.21 | 542,536 | +0.81(+1.75%) |
Jul 25, 2024 | 46.31 | 47.02 | 46.29 | 46.40 | 651,244 | +0.13(+0.28%) |
Jul 24, 2024 | 46.16 | 46.49 | 46.03 | 46.27 | 393,547 | +0.26(+0.57%) |
Jul 23, 2024 | 46.30 | 46.30 | 46.01 | 46.01 | 314,934 | -0.45(-0.97%) |
Jul 22, 2024 | 46.40 | 46.47 | 46.04 | 46.46 | 331,595 | +0.05(+0.12%) |
Jul 19, 2024 | 46.58 | 46.65 | 46.27 | 46.41 | 377,019 | -0.12(-0.26%) |
Jul 18, 2024 | 46.51 | 47.20 | 46.42 | 46.52 | 558,151 | -0.21(-0.45%) |
Jul 17, 2024 | 45.91 | 46.78 | 45.91 | 46.73 | 3,493,766 | +0.79(+1.71%) |
Jul 16, 2024 | 45.47 | 45.95 | 45.40 | 45.95 | 389,076 | +0.56(+1.23%) |
Jul 15, 2024 | 45.45 | 45.58 | 45.32 | 45.39 | 306,378 | -0.10(-0.22%) |
Jul 12, 2024 | 45.30 | 45.68 | 45.24 | 45.49 | 306,161 | +0.29(+0.64%) |
Jul 11, 2024 | 44.77 | 45.23 | 44.75 | 45.20 | 549,841 | +0.61(+1.36%) |
Jul 10, 2024 | 44.36 | 44.63 | 44.29 | 44.59 | 384,399 | +0.37(+0.83%) |
Jul 09, 2024 | 44.12 | 44.48 | 44.04 | 44.22 | 477,704 | +0.05(+0.11%) |
Jul 08, 2024 | 44.05 | 44.27 | 44.00 | 44.17 | 347,415 | +0.23(+0.52%) |
Jul 05, 2024 | 43.95 | 44.01 | 43.73 | 43.94 | 298,553 | -0.03(-0.07%) |
Jul 03, 2024 | 44.06 | 44.29 | 43.96 | 43.97 | 206,631 | -0.03(-0.07%) |
Jul 02, 2024 | 44.01 | 44.15 | 43.80 | 44.00 | 293,533 | -0.01(-0.02%) |
Jul 01, 2024 | 44.39 | 44.64 | 43.95 | 44.01 | 384,572 | -0.29(-0.65%) |
Jun 28, 2024 | 44.23 | 44.39 | 44.10 | 44.30 | 372,798 | +0.14(+0.32%) |
Jun 27, 2024 | 44.13 | 44.19 | 43.97 | 44.16 | 350,405 | -0.02(-0.05%) |
Jun 26, 2024 | 44.24 | 44.28 | 44.07 | 44.18 | 211,980 | -0.25(-0.56%) |
Jun 25, 2024 | 44.87 | 44.87 | 44.36 | 44.43 | 401,758 | -0.47(-1.04%) |
Jun 24, 2024 | 44.42 | 45.00 | 44.41 | 44.90 | 403,910 | +0.57(+1.28%) |
Jun 21, 2024 | 44.45 | 44.50 | 44.21 | 44.33 | 273,221 | +0.01(+0.02%) |
Jun 20, 2024 | 44.10 | 44.43 | 43.99 | 44.32 | 427,561 | +0.16(+0.36%) |
Jun 18, 2024 | 43.93 | 44.26 | 43.93 | 44.16 | 331,228 | +0.24(+0.54%) |
Jun 17, 2024 | 43.87 | 44.09 | 43.66 | 43.92 | 369,872 | -0.03(-0.07%) |
Jun 14, 2024 | 43.96 | 44.08 | 43.71 | 43.95 | 238,467 | -0.14(-0.32%) |
Jun 13, 2024 | 44.12 | 44.21 | 43.85 | 44.09 | 247,831 | -0.06(-0.14%) |
Jun 12, 2024 | 44.75 | 44.80 | 44.05 | 44.15 | 603,040 | -0.20(-0.45%) |
Jun 11, 2024 | 44.26 | 44.38 | 44.05 | 44.35 | 378,722 | -0.05(-0.11%) |
Jun 10, 2024 | 44.35 | 44.50 | 44.09 | 44.40 | 412,765 | -0.05(-0.11%) |
Jun 07, 2024 | 44.36 | 44.70 | 44.24 | 44.45 | 281,374 | -0.09(-0.20%) |
Jun 06, 2024 | 44.55 | 44.78 | 44.43 | 44.54 | 318,359 | -0.11(-0.25%) |
Jun 05, 2024 | 44.78 | 44.80 | 44.44 | 44.65 | 308,862 | -0.12(-0.27%) |
Jun 04, 2024 | 44.50 | 44.90 | 44.45 | 44.77 | 326,672 | +0.10(+0.22%) |