Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 49.77 | 49.79 | 49.58 | 49.64 | 428,878 | +0.12(+0.24%) |
Aug 23, 2024 | 49.30 | 49.56 | 49.27 | 49.52 | 1,155,888 | +0.30(+0.61%) |
Aug 22, 2024 | 49.33 | 49.41 | 49.16 | 49.22 | 3,856,724 | -0.27(-0.55%) |
Aug 21, 2024 | 49.36 | 49.51 | 49.30 | 49.49 | 886,657 | +0.37(+0.75%) |
Aug 20, 2024 | 49.16 | 49.25 | 49.05 | 49.12 | 2,173,374 | +0.06(+0.12%) |
Aug 19, 2024 | 49.00 | 49.16 | 48.94 | 49.06 | 1,082,182 | +0.24(+0.49%) |
Aug 16, 2024 | 48.71 | 48.84 | 48.64 | 48.82 | 446,974 | +0.39(+0.81%) |
Aug 15, 2024 | 48.23 | 48.49 | 48.15 | 48.43 | 590,903 | +0.53(+1.11%) |
Aug 14, 2024 | 47.97 | 47.97 | 47.81 | 47.90 | 830,521 | -0.35(-0.73%) |
Aug 13, 2024 | 48.18 | 48.28 | 48.08 | 48.25 | 546,230 | -0.21(-0.43%) |
Aug 12, 2024 | 48.49 | 48.60 | 48.40 | 48.46 | 469,133 | +0.01(+0.02%) |
Aug 09, 2024 | 48.36 | 48.52 | 48.24 | 48.45 | 888,163 | +0.09(+0.19%) |
Aug 08, 2024 | 48.12 | 48.42 | 48.07 | 48.36 | 666,465 | +0.46(+0.96%) |
Aug 07, 2024 | 48.44 | 48.47 | 47.90 | 47.90 | 1,143,666 | +0.27(+0.57%) |
Aug 06, 2024 | 47.50 | 47.91 | 47.43 | 47.63 | 1,140,968 | +0.22(+0.46%) |
Aug 05, 2024 | 46.99 | 47.74 | 46.78 | 47.41 | 1,957,063 | -1.46(-2.99%) |
Aug 02, 2024 | 49.02 | 49.08 | 48.61 | 48.87 | 2,130,676 | -0.58(-1.17%) |
Aug 01, 2024 | 49.77 | 49.83 | 49.33 | 49.45 | 1,220,942 | -0.54(-1.08%) |
Jul 31, 2024 | 49.80 | 50.09 | 49.80 | 49.99 | 763,285 | +0.46(+0.93%) |
Jul 30, 2024 | 49.60 | 49.62 | 49.39 | 49.53 | 829,150 | +0.15(+0.30%) |
Jul 29, 2024 | 49.35 | 49.42 | 49.25 | 49.38 | 581,523 | +0.09(+0.18%) |
Jul 26, 2024 | 49.20 | 49.32 | 49.14 | 49.29 | 3,881,759 | +0.75(+1.55%) |
Jul 25, 2024 | 48.47 | 48.70 | 48.45 | 48.54 | 913,354 | +0.15(+0.31%) |
Jul 24, 2024 | 48.83 | 48.83 | 48.36 | 48.39 | 1,184,618 | -0.04(-0.08%) |
Jul 23, 2024 | 48.97 | 48.97 | 48.23 | 48.43 | 2,630,378 | -0.81(-1.65%) |
Jul 22, 2024 | 49.27 | 49.33 | 49.14 | 49.24 | 848,507 | +0.49(+1.01%) |
Jul 19, 2024 | 49.02 | 49.05 | 48.73 | 48.75 | 1,153,579 | -0.98(-1.97%) |
Jul 18, 2024 | 50.00 | 50.02 | 49.67 | 49.73 | 1,133,536 | -0.21(-0.42%) |
Jul 17, 2024 | 49.98 | 50.06 | 49.90 | 49.94 | 1,122,858 | -0.25(-0.50%) |
Jul 16, 2024 | 49.94 | 50.23 | 49.86 | 50.19 | 1,206,491 | +0.26(+0.52%) |
Jul 15, 2024 | 49.96 | 49.99 | 49.83 | 49.93 | 1,155,055 | +0.16(+0.32%) |
Jul 12, 2024 | 49.72 | 49.93 | 49.72 | 49.77 | 979,179 | +0.14(+0.28%) |
Jul 11, 2024 | 49.58 | 49.69 | 49.50 | 49.63 | 1,079,401 | +0.37(+0.75%) |
Jul 10, 2024 | 49.26 | 49.27 | 49.11 | 49.26 | 1,030,831 | -0.20(-0.40%) |
Jul 09, 2024 | 49.46 | 49.51 | 49.37 | 49.46 | 1,433,970 | +0.20(+0.41%) |
Jul 08, 2024 | 49.36 | 49.48 | 49.24 | 49.26 | 1,291,823 | -0.09(-0.18%) |
Jul 05, 2024 | 49.32 | 49.35 | 49.14 | 49.35 | 978,185 | +0.26(+0.53%) |
Jul 03, 2024 | 48.91 | 49.11 | 48.90 | 49.09 | 728,065 | +0.30(+0.61%) |
Jul 02, 2024 | 48.69 | 48.85 | 48.60 | 48.79 | 830,166 | +0.19(+0.39%) |
Jul 01, 2024 | 48.53 | 48.66 | 48.48 | 48.60 | 1,481,233 | +0.32(+0.66%) |
Jun 28, 2024 | 48.31 | 48.44 | 48.19 | 48.28 | 1,245,342 | +0.04(+0.08%) |
Jun 27, 2024 | 48.28 | 48.33 | 48.13 | 48.24 | 2,762,571 | +0.46(+0.96%) |
Jun 26, 2024 | 47.86 | 47.86 | 47.70 | 47.78 | 519,089 | +0.01(+0.02%) |
Jun 25, 2024 | 47.84 | 47.84 | 47.71 | 47.77 | 666,161 | -0.07(-0.15%) |
Jun 24, 2024 | 47.86 | 47.99 | 47.78 | 47.84 | 737,225 | +0.32(+0.67%) |
Jun 21, 2024 | 47.72 | 47.72 | 47.50 | 47.52 | 704,821 | -0.20(-0.42%) |
Jun 20, 2024 | 47.84 | 47.84 | 47.58 | 47.72 | 910,616 | -0.34(-0.71%) |
Jun 18, 2024 | 47.94 | 48.09 | 47.90 | 48.06 | 1,072,547 | +0.19(+0.40%) |
Jun 17, 2024 | 47.79 | 47.92 | 47.70 | 47.87 | 1,612,466 | +0.06(+0.13%) |
Jun 14, 2024 | 47.46 | 47.82 | 47.41 | 47.81 | 2,284,019 | +0.51(+1.08%) |
Jun 13, 2024 | 47.41 | 47.41 | 47.19 | 47.30 | 1,206,068 | -0.07(-0.15%) |
Jun 12, 2024 | 47.41 | 47.49 | 47.29 | 47.37 | 1,149,336 | +0.52(+1.11%) |
Jun 11, 2024 | 46.81 | 46.87 | 46.63 | 46.85 | 1,002,739 | +0.22(+0.47%) |
Jun 10, 2024 | 46.61 | 46.72 | 46.55 | 46.63 | 1,204,378 | +0.16(+0.34%) |
Jun 07, 2024 | 46.56 | 46.65 | 46.42 | 46.47 | 1,451,915 | +0.58(+1.26%) |
Jun 06, 2024 | 45.83 | 46.00 | 45.76 | 45.89 | 1,475,728 | +0.34(+0.75%) |
Jun 05, 2024 | 45.26 | 45.56 | 45.12 | 45.55 | 3,454,662 | +1.41(+3.19%) |
Jun 04, 2024 | 43.81 | 44.19 | 43.60 | 44.14 | 4,878,606 | -3.56(-7.46%) |