Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 47.04 | 47.06 | 46.45 | 46.51 | 1,497,135 | -0.62(-1.32%) |
Aug 26, 2024 | 47.00 | 47.40 | 46.88 | 47.13 | 892,589 | +0.16(+0.34%) |
Aug 23, 2024 | 46.70 | 46.97 | 46.59 | 46.97 | 1,350,431 | +0.43(+0.92%) |
Aug 22, 2024 | 46.64 | 46.73 | 46.45 | 46.54 | 944,541 | -0.01(-0.02%) |
Aug 21, 2024 | 46.55 | 46.72 | 46.33 | 46.55 | 1,805,870 | +0.19(+0.41%) |
Aug 20, 2024 | 47.14 | 47.15 | 46.32 | 46.36 | 1,475,812 | -0.72(-1.53%) |
Aug 19, 2024 | 47.00 | 47.27 | 46.89 | 47.08 | 1,647,653 | +0.21(+0.45%) |
Aug 16, 2024 | 46.05 | 46.90 | 46.05 | 46.87 | 1,183,781 | +0.75(+1.63%) |
Aug 15, 2024 | 45.72 | 46.35 | 45.64 | 46.12 | 1,874,859 | +0.54(+1.18%) |
Aug 14, 2024 | 44.85 | 45.72 | 44.69 | 45.58 | 1,270,606 | +0.92(+2.06%) |
Aug 13, 2024 | 44.65 | 44.78 | 44.21 | 44.66 | 2,884,304 | -0.11(-0.25%) |
Aug 12, 2024 | 45.71 | 45.91 | 44.63 | 44.77 | 2,204,177 | -0.85(-1.86%) |
Aug 09, 2024 | 46.34 | 46.38 | 45.25 | 45.62 | 1,126,234 | -0.68(-1.47%) |
Aug 08, 2024 | 45.75 | 46.37 | 45.54 | 46.30 | 1,978,731 | -0.12(-0.26%) |
Aug 07, 2024 | 47.28 | 47.55 | 46.37 | 46.42 | 1,223,645 | -0.35(-0.75%) |
Aug 06, 2024 | 46.42 | 47.06 | 46.08 | 46.77 | 2,538,873 | +1.04(+2.27%) |
Aug 05, 2024 | 45.61 | 46.28 | 44.97 | 45.73 | 1,701,940 | -1.34(-2.85%) |
Aug 02, 2024 | 47.51 | 47.60 | 46.24 | 47.07 | 3,293,657 | -0.86(-1.79%) |
Aug 01, 2024 | 48.24 | 48.30 | 47.45 | 47.93 | 1,747,569 | -0.15(-0.31%) |
Jul 31, 2024 | 48.64 | 48.67 | 48.07 | 48.08 | 935,852 | -0.25(-0.52%) |
Jul 30, 2024 | 48.17 | 48.33 | 47.77 | 48.33 | 1,307,702 | +0.31(+0.65%) |
Jul 29, 2024 | 48.26 | 48.31 | 47.73 | 48.02 | 699,793 | -0.08(-0.17%) |
Jul 26, 2024 | 47.77 | 48.40 | 47.77 | 48.10 | 1,366,597 | +0.38(+0.80%) |
Jul 25, 2024 | 48.14 | 48.32 | 47.72 | 47.72 | 1,205,642 | -0.28(-0.58%) |
Jul 24, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 1,897,787 | -0.90(-1.84%) |
Jul 23, 2024 | 49.24 | 49.24 | 48.81 | 48.90 | 1,551,469 | -0.25(-0.51%) |
Jul 22, 2024 | 48.97 | 49.34 | 48.83 | 49.15 | 1,479,440 | +0.20(+0.41%) |
Jul 19, 2024 | 49.17 | 49.44 | 48.83 | 48.95 | 1,649,712 | -0.07(-0.14%) |
Jul 18, 2024 | 48.95 | 49.30 | 48.83 | 49.02 | 1,672,407 | +0.20(+0.41%) |
Jul 17, 2024 | 48.98 | 49.25 | 48.81 | 48.82 | 1,253,847 | -0.06(-0.12%) |
Jul 16, 2024 | 48.72 | 48.98 | 48.54 | 48.88 | 1,645,377 | +0.17(+0.35%) |
Jul 15, 2024 | 48.60 | 48.88 | 48.33 | 48.71 | 1,135,263 | +0.27(+0.56%) |
Jul 12, 2024 | 48.47 | 48.52 | 48.16 | 48.44 | 1,159,152 | +0.15(+0.31%) |
Jul 11, 2024 | 48.33 | 48.33 | 48.04 | 48.29 | 1,500,593 | +0.16(+0.33%) |
Jul 10, 2024 | 48.19 | 48.27 | 48.06 | 48.13 | 692,074 | -0.20(-0.41%) |
Jul 09, 2024 | 48.10 | 48.46 | 47.94 | 48.33 | 1,141,695 | +0.11(+0.23%) |
Jul 08, 2024 | 48.22 | 48.40 | 48.10 | 48.22 | 1,163,755 | +0.05(+0.10%) |
Jul 05, 2024 | 48.68 | 48.70 | 48.02 | 48.17 | 703,090 | -0.41(-0.84%) |
Jul 03, 2024 | 48.26 | 48.76 | 48.26 | 48.58 | 705,142 | +0.33(+0.68%) |
Jul 02, 2024 | 48.17 | 48.53 | 48.10 | 48.25 | 940,028 | +0.08(+0.17%) |
Jul 01, 2024 | 48.09 | 48.17 | 47.76 | 48.17 | 1,122,058 | +0.19(+0.40%) |
Jun 28, 2024 | 47.83 | 48.14 | 47.59 | 47.98 | 1,377,841 | +0.28(+0.59%) |
Jun 27, 2024 | 47.70 | 47.84 | 47.47 | 47.70 | 910,188 | +0.06(+0.13%) |
Jun 26, 2024 | 47.65 | 47.68 | 47.36 | 47.64 | 1,089,206 | -0.02(-0.04%) |
Jun 25, 2024 | 47.45 | 47.69 | 47.33 | 47.66 | 941,992 | +0.13(+0.27%) |
Jun 24, 2024 | 46.82 | 47.68 | 46.82 | 47.53 | 1,968,088 | +0.78(+1.67%) |
Jun 21, 2024 | 46.62 | 46.93 | 46.58 | 46.75 | 1,254,293 | +0.15(+0.32%) |
Jun 20, 2024 | 46.15 | 46.60 | 46.09 | 46.60 | 1,236,152 | +0.51(+1.11%) |
Jun 18, 2024 | 46.30 | 46.55 | 45.99 | 46.09 | 887,885 | +0.00(+0.00%) |
Jun 17, 2024 | 45.69 | 46.27 | 45.61 | 46.09 | 765,108 | +0.45(+0.99%) |
Jun 14, 2024 | 46.07 | 46.19 | 45.60 | 45.64 | 1,345,123 | -0.50(-1.08%) |
Jun 13, 2024 | 46.45 | 46.45 | 46.12 | 46.14 | 748,093 | -0.31(-0.67%) |
Jun 12, 2024 | 46.72 | 46.79 | 46.36 | 46.45 | 856,759 | -0.01(-0.02%) |
Jun 11, 2024 | 47.00 | 47.04 | 46.45 | 46.46 | 1,024,336 | -0.52(-1.11%) |
Jun 10, 2024 | 46.36 | 47.05 | 46.27 | 46.98 | 1,056,500 | +0.76(+1.64%) |
Jun 07, 2024 | 46.14 | 46.46 | 45.90 | 46.22 | 1,243,550 | +0.06(+0.13%) |
Jun 06, 2024 | 45.66 | 46.19 | 45.65 | 46.16 | 1,004,656 | +0.37(+0.81%) |
Jun 05, 2024 | 45.50 | 45.88 | 45.16 | 45.79 | 780,901 | +0.44(+0.97%) |
Jun 04, 2024 | 45.10 | 45.45 | 44.66 | 45.35 | 1,204,913 | +0.11(+0.24%) |