Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 49.10 | 0 | +0.16(+0.33%) | |||
Aug 15, 2024 | 49.65 | 49.89 | 48.80 | 48.94 | 3,186,038 | -0.69(-1.39%) |
Aug 14, 2024 | 48.75 | 49.92 | 48.75 | 49.63 | 2,868,111 | +0.92(+1.89%) |
Aug 13, 2024 | 48.47 | 48.77 | 48.04 | 48.71 | 1,497,440 | +0.27(+0.56%) |
Aug 12, 2024 | 49.02 | 49.16 | 48.32 | 48.44 | 1,550,589 | -0.69(-1.40%) |
Aug 09, 2024 | 48.74 | 49.24 | 48.25 | 49.13 | 1,919,885 | +0.18(+0.37%) |
Aug 08, 2024 | 48.50 | 49.50 | 48.22 | 48.95 | 1,618,089 | +0.25(+0.51%) |
Aug 07, 2024 | 48.79 | 49.62 | 48.69 | 48.70 | 2,350,306 | -0.07(-0.14%) |
Aug 06, 2024 | 48.90 | 49.43 | 48.65 | 48.77 | 2,673,843 | -0.06(-0.12%) |
Aug 05, 2024 | 49.62 | 50.63 | 48.53 | 48.83 | 3,756,390 | -0.27(-0.55%) |
Aug 02, 2024 | 48.50 | 49.19 | 47.83 | 49.10 | 3,714,866 | +1.21(+2.53%) |
Aug 01, 2024 | 46.96 | 48.03 | 46.76 | 47.89 | 2,553,185 | +1.03(+2.20%) |
Jul 31, 2024 | 47.40 | 47.52 | 46.83 | 46.86 | 1,859,218 | -0.77(-1.62%) |
Jul 30, 2024 | 46.64 | 47.66 | 46.60 | 47.63 | 2,289,258 | +0.63(+1.34%) |
Jul 29, 2024 | 46.67 | 47.09 | 46.22 | 47.00 | 1,870,694 | +0.25(+0.53%) |
Jul 26, 2024 | 46.15 | 46.94 | 46.09 | 46.75 | 2,644,154 | +0.48(+1.04%) |
Jul 25, 2024 | 46.72 | 47.48 | 45.83 | 46.27 | 2,353,534 | -0.20(-0.43%) |
Jul 24, 2024 | 45.72 | 46.58 | 45.28 | 46.47 | 1,791,001 | +0.89(+1.95%) |
Jul 23, 2024 | 45.98 | 46.13 | 45.43 | 45.58 | 1,463,874 | -0.64(-1.38%) |
Jul 22, 2024 | 46.29 | 46.45 | 45.78 | 46.22 | 2,023,910 | -0.18(-0.39%) |
Jul 19, 2024 | 48.04 | 48.04 | 46.36 | 46.40 | 2,164,320 | -1.51(-3.15%) |
Jul 18, 2024 | 47.37 | 48.63 | 47.36 | 47.91 | 2,150,944 | +0.19(+0.40%) |
Jul 17, 2024 | 46.26 | 47.79 | 46.02 | 47.72 | 2,588,091 | +1.62(+3.51%) |
Jul 16, 2024 | 45.44 | 46.11 | 45.23 | 46.10 | 2,216,154 | +0.50(+1.10%) |
Jul 15, 2024 | 45.57 | 45.66 | 44.81 | 45.60 | 3,086,410 | +0.13(+0.29%) |
Jul 12, 2024 | 45.47 | 45.73 | 45.23 | 45.47 | 1,663,590 | +0.14(+0.31%) |
Jul 11, 2024 | 45.24 | 45.55 | 44.83 | 45.33 | 3,021,371 | -0.24(-0.53%) |
Jul 10, 2024 | 45.47 | 45.63 | 45.22 | 45.57 | 1,521,917 | +0.19(+0.42%) |
Jul 09, 2024 | 45.04 | 45.55 | 44.83 | 45.38 | 2,306,743 | +0.36(+0.80%) |
Jul 08, 2024 | 45.26 | 45.54 | 44.92 | 45.02 | 1,985,842 | -0.10(-0.22%) |
Jul 05, 2024 | 44.92 | 45.29 | 44.76 | 45.12 | 2,609,575 | +0.11(+0.24%) |
Jul 03, 2024 | 45.20 | 45.31 | 44.85 | 45.01 | 1,356,799 | -0.15(-0.33%) |
Jul 02, 2024 | 44.95 | 45.26 | 44.69 | 45.16 | 2,370,525 | +0.26(+0.57%) |
Jul 01, 2024 | 45.03 | 45.59 | 44.87 | 44.90 | 2,784,347 | +0.08(+0.18%) |
Jun 28, 2024 | 44.55 | 45.04 | 44.55 | 44.82 | 2,846,305 | +0.17(+0.38%) |
Jun 27, 2024 | 45.31 | 45.31 | 44.50 | 44.65 | 2,687,871 | -0.61(-1.34%) |
Jun 26, 2024 | 44.68 | 45.52 | 43.99 | 45.26 | 4,429,516 | +1.43(+3.26%) |
Jun 25, 2024 | 44.80 | 45.13 | 43.81 | 43.83 | 3,202,899 | -1.07(-2.39%) |
Jun 24, 2024 | 44.28 | 45.02 | 44.20 | 44.90 | 2,873,165 | +0.75(+1.71%) |
Jun 21, 2024 | 44.56 | 45.01 | 44.14 | 44.15 | 5,502,740 | -0.24(-0.54%) |
Jun 20, 2024 | 44.37 | 45.20 | 44.22 | 44.39 | 3,077,244 | -0.21(-0.47%) |
Jun 18, 2024 | 44.49 | 44.76 | 44.33 | 44.59 | 2,578,537 | +0.05(+0.11%) |
Jun 17, 2024 | 43.54 | 44.83 | 43.54 | 44.55 | 3,412,946 | +0.91(+2.09%) |
Jun 14, 2024 | 43.13 | 44.07 | 43.02 | 43.63 | 4,036,084 | +0.50(+1.15%) |
Jun 13, 2024 | 42.42 | 43.18 | 42.16 | 43.14 | 2,764,390 | +0.69(+1.64%) |
Jun 12, 2024 | 42.72 | 42.80 | 42.07 | 42.44 | 3,565,844 | -0.31(-0.72%) |
Jun 11, 2024 | 42.11 | 42.82 | 41.97 | 42.75 | 2,841,448 | +0.63(+1.51%) |
Jun 10, 2024 | 42.51 | 42.62 | 41.63 | 42.11 | 2,627,943 | -0.40(-0.93%) |
Jun 07, 2024 | 43.14 | 43.30 | 42.39 | 42.51 | 3,076,845 | -0.66(-1.54%) |
Jun 06, 2024 | 43.66 | 43.85 | 42.87 | 43.18 | 4,413,700 | -0.57(-1.29%) |
Jun 05, 2024 | 42.90 | 44.14 | 42.07 | 43.74 | 6,492,424 | -0.08(-0.18%) |
Jun 04, 2024 | 43.72 | 44.03 | 43.04 | 43.82 | 4,211,156 | -0.04(-0.09%) |