Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 56.89 | 57.11 | 55.73 | 56.36 | 2,444,284 | -0.96(-1.67%) |
Aug 27, 2024 | 56.74 | 57.54 | 55.70 | 57.32 | 3,226,902 | -0.21(-0.37%) |
Aug 26, 2024 | 56.56 | 58.29 | 56.56 | 57.53 | 5,418,347 | +1.18(+2.09%) |
Aug 23, 2024 | 53.98 | 57.08 | 53.81 | 56.35 | 5,370,645 | +2.78(+5.19%) |
Aug 22, 2024 | 55.00 | 55.30 | 53.45 | 53.57 | 3,500,100 | -1.18(-2.16%) |
Aug 21, 2024 | 55.13 | 55.29 | 53.93 | 54.75 | 2,991,503 | +0.14(+0.26%) |
Aug 20, 2024 | 55.60 | 56.52 | 54.22 | 54.61 | 3,543,924 | -0.99(-1.78%) |
Aug 19, 2024 | 53.55 | 55.72 | 53.34 | 55.60 | 3,553,259 | +2.00(+3.73%) |
Aug 16, 2024 | 52.54 | 53.69 | 52.45 | 53.60 | 3,245,387 | +0.27(+0.51%) |
Aug 15, 2024 | 53.72 | 54.19 | 52.60 | 53.33 | 3,231,660 | -0.29(-0.54%) |
Aug 14, 2024 | 53.75 | 54.13 | 51.94 | 53.62 | 3,778,804 | +0.21(+0.39%) |
Aug 13, 2024 | 51.77 | 53.59 | 51.16 | 53.41 | 3,402,840 | +2.37(+4.64%) |
Aug 12, 2024 | 52.00 | 52.03 | 50.59 | 51.04 | 3,452,083 | -0.88(-1.69%) |
Aug 09, 2024 | 49.82 | 52.04 | 49.63 | 51.92 | 5,964,577 | +2.52(+5.10%) |
Aug 08, 2024 | 48.33 | 50.41 | 46.75 | 49.40 | 12,986,613 | +7.63(+18.27%) |
Aug 07, 2024 | 42.49 | 43.80 | 41.67 | 41.77 | 7,176,691 | -0.64(-1.51%) |
Aug 06, 2024 | 43.14 | 43.48 | 42.37 | 42.41 | 3,294,989 | -0.42(-0.98%) |
Aug 05, 2024 | 42.62 | 43.65 | 41.75 | 42.83 | 5,628,596 | -1.53(-3.45%) |
Aug 02, 2024 | 44.74 | 44.84 | 43.49 | 44.36 | 5,752,489 | -1.20(-2.63%) |
Aug 01, 2024 | 49.50 | 49.54 | 45.12 | 45.56 | 3,841,616 | -3.14(-6.45%) |
Jul 31, 2024 | 49.70 | 50.80 | 48.60 | 48.70 | 3,946,123 | -0.55(-1.12%) |
Jul 30, 2024 | 49.38 | 49.46 | 48.28 | 49.25 | 2,737,148 | +0.11(+0.22%) |
Jul 29, 2024 | 49.50 | 50.27 | 48.89 | 49.14 | 2,097,157 | -0.15(-0.30%) |
Jul 26, 2024 | 49.69 | 50.46 | 48.58 | 49.29 | 2,617,914 | +0.82(+1.69%) |
Jul 25, 2024 | 47.41 | 49.43 | 47.14 | 48.47 | 3,841,138 | +0.97(+2.04%) |
Jul 24, 2024 | 50.88 | 51.42 | 47.36 | 47.50 | 4,473,524 | -3.75(-7.32%) |
Jul 23, 2024 | 51.14 | 52.32 | 50.98 | 51.25 | 3,813,181 | -0.30(-0.58%) |
Jul 22, 2024 | 50.70 | 51.69 | 50.41 | 51.55 | 2,693,396 | +1.14(+2.26%) |
Jul 19, 2024 | 50.92 | 51.14 | 50.05 | 50.41 | 2,738,458 | -0.56(-1.10%) |
Jul 18, 2024 | 52.50 | 53.62 | 50.50 | 50.97 | 3,266,956 | -1.75(-3.32%) |
Jul 17, 2024 | 53.03 | 54.27 | 52.68 | 52.72 | 4,026,443 | -1.30(-2.41%) |
Jul 16, 2024 | 52.00 | 54.08 | 51.88 | 54.02 | 5,280,303 | +2.38(+4.61%) |
Jul 15, 2024 | 50.36 | 51.93 | 49.71 | 51.64 | 3,011,399 | +1.36(+2.70%) |
Jul 12, 2024 | 49.94 | 50.82 | 49.04 | 50.28 | 3,696,211 | +0.88(+1.78%) |
Jul 11, 2024 | 48.64 | 49.82 | 48.37 | 49.40 | 4,064,316 | +2.05(+4.33%) |
Jul 10, 2024 | 48.39 | 48.56 | 46.37 | 47.35 | 2,466,608 | -0.59(-1.23%) |
Jul 09, 2024 | 46.85 | 48.06 | 46.17 | 47.94 | 2,877,132 | +1.08(+2.30%) |
Jul 08, 2024 | 46.32 | 47.19 | 45.25 | 46.86 | 2,984,924 | +0.63(+1.36%) |
Jul 05, 2024 | 45.80 | 46.50 | 45.42 | 46.23 | 1,744,036 | +0.43(+0.94%) |
Jul 03, 2024 | 44.90 | 46.62 | 44.67 | 45.80 | 1,904,613 | +0.97(+2.16%) |
Jul 02, 2024 | 45.89 | 45.89 | 44.62 | 44.83 | 3,186,897 | -0.81(-1.77%) |
Jul 01, 2024 | 46.27 | 46.27 | 44.68 | 45.64 | 4,129,150 | -0.75(-1.62%) |
Jun 28, 2024 | 47.10 | 47.74 | 45.97 | 46.39 | 3,580,867 | -0.41(-0.88%) |
Jun 27, 2024 | 46.50 | 47.10 | 46.30 | 46.80 | 2,612,173 | +0.30(+0.65%) |
Jun 26, 2024 | 45.57 | 46.67 | 45.41 | 46.50 | 3,608,384 | +0.51(+1.11%) |
Jun 25, 2024 | 46.93 | 47.40 | 45.64 | 45.99 | 4,416,686 | -1.03(-2.19%) |
Jun 24, 2024 | 48.91 | 49.55 | 46.77 | 47.02 | 4,018,085 | -1.89(-3.86%) |
Jun 21, 2024 | 48.82 | 49.10 | 48.45 | 48.91 | 5,506,347 | +0.08(+0.16%) |
Jun 20, 2024 | 49.00 | 49.45 | 47.81 | 48.83 | 3,011,640 | -0.19(-0.39%) |
Jun 18, 2024 | 47.00 | 49.16 | 46.80 | 49.02 | 4,630,895 | +2.21(+4.72%) |
Jun 17, 2024 | 47.79 | 48.00 | 46.78 | 46.81 | 2,859,044 | -1.19(-2.48%) |
Jun 14, 2024 | 48.72 | 48.87 | 47.46 | 48.00 | 3,650,523 | -0.50(-1.03%) |
Jun 13, 2024 | 48.42 | 48.93 | 47.60 | 48.50 | 6,349,673 | -0.01(-0.02%) |
Jun 12, 2024 | 45.52 | 48.83 | 45.50 | 48.51 | 14,071,485 | +5.70(+13.31%) |
Jun 11, 2024 | 43.33 | 43.42 | 42.43 | 42.81 | 3,732,245 | -0.69(-1.59%) |
Jun 10, 2024 | 42.20 | 44.22 | 42.20 | 43.50 | 4,882,408 | +0.87(+2.04%) |
Jun 07, 2024 | 41.72 | 42.76 | 41.29 | 42.63 | 4,291,116 | -0.05(-0.12%) |
Jun 06, 2024 | 42.57 | 43.03 | 42.32 | 42.68 | 1,583,564 | -0.11(-0.26%) |
Jun 05, 2024 | 41.96 | 42.93 | 41.77 | 42.79 | 2,241,006 | +0.87(+2.08%) |
Jun 04, 2024 | 41.62 | 42.87 | 41.55 | 41.92 | 4,204,387 | +0.21(+0.50%) |