Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 47.20 | 47.20 | 46.10 | 46.75 | 199,580 | -0.20(-0.43%) |
Aug 26, 2024 | 46.81 | 49.00 | 46.28 | 46.95 | 1,100,356 | -0.90(-1.88%) |
Aug 23, 2024 | 47.70 | 48.06 | 46.10 | 47.85 | 78,288 | -0.11(-0.23%) |
Aug 22, 2024 | 47.11 | 49.63 | 46.74 | 47.96 | 102,742 | -0.80(-1.64%) |
Aug 21, 2024 | 49.96 | 49.96 | 48.01 | 48.76 | 89,355 | +1.21(+2.54%) |
Aug 20, 2024 | 47.09 | 48.77 | 46.50 | 47.55 | 80,187 | -1.36(-2.78%) |
Aug 19, 2024 | 49.50 | 49.99 | 48.00 | 48.91 | 355,865 | +0.31(+0.64%) |
Aug 16, 2024 | 47.80 | 49.11 | 47.50 | 48.60 | 116,130 | +1.51(+3.21%) |
Aug 15, 2024 | 46.00 | 47.15 | 44.69 | 47.09 | 81,242 | +0.78(+1.68%) |
Aug 14, 2024 | 46.50 | 46.50 | 45.13 | 46.31 | 159,024 | -1.24(-2.61%) |
Aug 13, 2024 | 45.90 | 48.51 | 45.80 | 47.55 | 281,789 | +2.98(+6.68%) |
Aug 12, 2024 | 45.41 | 45.81 | 43.15 | 44.57 | 121,562 | +0.09(+0.21%) |
Aug 09, 2024 | 43.94 | 44.99 | 43.40 | 44.48 | 111,435 | +1.09(+2.51%) |
Aug 08, 2024 | 42.50 | 44.39 | 42.50 | 43.39 | 144,564 | -0.20(-0.46%) |
Aug 07, 2024 | 44.31 | 46.85 | 43.43 | 43.59 | 207,687 | +1.27(+3.00%) |
Aug 06, 2024 | 42.80 | 42.80 | 41.00 | 42.32 | 333,576 | +1.82(+4.49%) |
Aug 05, 2024 | 37.76 | 40.89 | 37.76 | 40.50 | 365,027 | +0.11(+0.27%) |
Aug 02, 2024 | 40.52 | 41.15 | 39.82 | 40.39 | 376,858 | -3.96(-8.93%) |
Aug 01, 2024 | 45.87 | 46.43 | 44.01 | 44.35 | 75,542 | -1.55(-3.38%) |
Jul 31, 2024 | 45.41 | 46.74 | 44.56 | 45.90 | 105,208 | +3.99(+9.52%) |
Jul 30, 2024 | 42.12 | 42.40 | 41.30 | 41.91 | 80,815 | +0.06(+0.14%) |
Jul 29, 2024 | 43.00 | 43.34 | 41.75 | 41.85 | 157,049 | +0.44(+1.06%) |
Jul 26, 2024 | 40.67 | 42.11 | 40.34 | 41.41 | 109,001 | +1.41(+3.52%) |
Jul 25, 2024 | 40.97 | 40.99 | 39.65 | 40.00 | 149,038 | -3.05(-7.08%) |
Jul 24, 2024 | 44.81 | 44.95 | 42.75 | 43.05 | 271,020 | -0.75(-1.71%) |
Jul 23, 2024 | 45.00 | 45.59 | 43.75 | 43.80 | 829,732 | -0.70(-1.57%) |
Jul 22, 2024 | 44.75 | 44.99 | 42.84 | 44.50 | 261,070 | -1.07(-2.35%) |
Jul 19, 2024 | 45.45 | 46.57 | 45.16 | 45.57 | 268,650 | -0.98(-2.11%) |
Jul 18, 2024 | 46.95 | 47.42 | 46.37 | 46.55 | 211,717 | -1.21(-2.53%) |
Jul 17, 2024 | 47.62 | 48.67 | 46.47 | 47.76 | 180,727 | -0.33(-0.69%) |
Jul 16, 2024 | 48.00 | 49.23 | 47.20 | 48.09 | 164,130 | +1.66(+3.58%) |
Jul 15, 2024 | 46.60 | 48.13 | 46.40 | 46.43 | 598,888 | -0.30(-0.64%) |
Jul 12, 2024 | 47.20 | 47.90 | 46.73 | 46.73 | 214,058 | -0.07(-0.15%) |
Jul 11, 2024 | 47.03 | 47.80 | 46.67 | 46.80 | 335,294 | -1.41(-2.92%) |
Jul 10, 2024 | 48.68 | 48.68 | 47.25 | 48.21 | 265,223 | -189.91(-79.75%) |
Jul 09, 2024 | 241.67 | 242.00 | 235.00 | 238.12 | 18,240 | +5.48(+2.36%) |
Jul 08, 2024 | 229.99 | 235.51 | 225.01 | 232.64 | 581,420 | +1.52(+0.66%) |
Jul 05, 2024 | 236.04 | 237.53 | 224.80 | 231.12 | 18,139 | +1.73(+0.75%) |
Jul 03, 2024 | 222.00 | 230.94 | 221.05 | 229.39 | 14,289 | -2.26(-0.98%) |
Jul 02, 2024 | 237.99 | 238.00 | 226.01 | 231.65 | 56,403 | +2.01(+0.88%) |
Jul 01, 2024 | 225.00 | 231.50 | 225.00 | 229.64 | 42,341 | +4.46(+1.98%) |
Jun 28, 2024 | 227.99 | 227.99 | 221.16 | 225.18 | 16,476 | -3.11(-1.36%) |
Jun 27, 2024 | 222.01 | 230.17 | 222.01 | 228.29 | 34,017 | +8.54(+3.89%) |
Jun 26, 2024 | 219.64 | 226.52 | 215.15 | 219.75 | 58,316 | -0.86(-0.39%) |
Jun 25, 2024 | 217.11 | 221.04 | 217.11 | 220.61 | 46,929 | +9.66(+4.58%) |
Jun 24, 2024 | 211.03 | 212.49 | 209.57 | 210.95 | 69,551 | +1.15(+0.55%) |
Jun 21, 2024 | 211.00 | 214.00 | 209.56 | 209.80 | 26,085 | -4.97(-2.31%) |
Jun 20, 2024 | 215.75 | 215.76 | 214.05 | 214.77 | 18,240 | +1.77(+0.83%) |
Jun 18, 2024 | 214.00 | 214.63 | 212.16 | 213.00 | 17,799 | -1.32(-0.62%) |
Jun 17, 2024 | 212.96 | 215.00 | 212.20 | 214.32 | 20,704 | -2.45(-1.13%) |
Jun 14, 2024 | 216.19 | 217.31 | 215.38 | 216.77 | 55,690 | +2.97(+1.39%) |
Jun 13, 2024 | 218.24 | 218.24 | 212.56 | 213.80 | 136,410 | -3.93(-1.80%) |
Jun 12, 2024 | 219.91 | 220.09 | 217.30 | 217.73 | 86,411 | +1.67(+0.77%) |
Jun 11, 2024 | 214.38 | 216.64 | 214.38 | 216.06 | 26,905 | -3.19(-1.45%) |
Jun 10, 2024 | 217.94 | 220.00 | 217.94 | 219.25 | 14,109 | +10.23(+4.89%) |
Jun 07, 2024 | 209.29 | 209.44 | 208.55 | 209.02 | 44,385 | +0.52(+0.25%) |
Jun 06, 2024 | 209.04 | 209.39 | 207.99 | 208.50 | 35,311 | +1.08(+0.52%) |
Jun 05, 2024 | 206.00 | 207.84 | 205.80 | 207.42 | 32,976 | -4.49(-2.12%) |
Jun 04, 2024 | 212.48 | 212.48 | 210.97 | 211.91 | 27,335 | +2.24(+1.07%) |