Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 56.87 | 57.44 | 56.26 | 56.30 | 885,520 | -0.23(-0.41%) |
Aug 23, 2024 | 55.03 | 56.78 | 55.03 | 56.53 | 773,329 | +1.95(+3.57%) |
Aug 22, 2024 | 54.74 | 55.63 | 54.47 | 54.58 | 793,754 | +0.07(+0.13%) |
Aug 21, 2024 | 55.26 | 55.83 | 54.18 | 54.51 | 869,067 | -0.64(-1.16%) |
Aug 20, 2024 | 55.02 | 55.80 | 54.74 | 55.15 | 789,384 | -0.18(-0.33%) |
Aug 19, 2024 | 54.29 | 55.48 | 54.17 | 55.33 | 894,250 | +1.06(+1.95%) |
Aug 16, 2024 | 53.42 | 54.90 | 53.36 | 54.27 | 742,619 | +0.81(+1.52%) |
Aug 15, 2024 | 53.86 | 54.86 | 53.24 | 53.46 | 1,321,722 | +1.05(+2.00%) |
Aug 14, 2024 | 51.56 | 52.53 | 51.37 | 52.41 | 656,026 | +1.32(+2.58%) |
Aug 13, 2024 | 50.56 | 51.34 | 50.13 | 51.09 | 615,850 | +1.16(+2.32%) |
Aug 12, 2024 | 51.20 | 51.29 | 49.61 | 49.93 | 1,101,693 | -1.17(-2.29%) |
Aug 09, 2024 | 49.74 | 52.09 | 49.74 | 51.10 | 2,140,160 | +3.37(+7.06%) |
Aug 08, 2024 | 45.97 | 48.28 | 45.78 | 47.73 | 881,705 | +2.56(+5.67%) |
Aug 07, 2024 | 45.36 | 46.02 | 44.57 | 45.17 | 590,747 | +0.67(+1.51%) |
Aug 06, 2024 | 44.49 | 45.85 | 44.28 | 44.50 | 1,229,622 | -0.02(-0.04%) |
Aug 05, 2024 | 43.61 | 45.23 | 42.74 | 44.52 | 1,433,432 | -1.84(-3.97%) |
Aug 02, 2024 | 49.38 | 49.69 | 45.91 | 46.36 | 2,507,874 | -4.42(-8.70%) |
Aug 01, 2024 | 54.55 | 54.97 | 50.50 | 50.78 | 1,538,067 | -3.80(-6.96%) |
Jul 31, 2024 | 54.44 | 55.68 | 54.03 | 54.58 | 655,980 | +0.17(+0.31%) |
Jul 30, 2024 | 53.89 | 54.90 | 53.52 | 54.41 | 1,157,867 | +1.32(+2.49%) |
Jul 29, 2024 | 55.22 | 55.45 | 52.90 | 53.09 | 696,992 | -1.91(-3.47%) |
Jul 26, 2024 | 53.15 | 55.08 | 52.62 | 55.00 | 1,346,750 | +2.68(+5.12%) |
Jul 25, 2024 | 52.30 | 52.93 | 50.97 | 52.32 | 1,207,322 | +2.01(+4.00%) |
Jul 24, 2024 | 51.06 | 51.77 | 50.27 | 50.31 | 934,443 | -1.31(-2.54%) |
Jul 23, 2024 | 50.24 | 52.04 | 50.24 | 51.62 | 837,619 | +1.38(+2.75%) |
Jul 22, 2024 | 50.57 | 50.70 | 49.42 | 50.24 | 571,988 | -0.47(-0.93%) |
Jul 19, 2024 | 50.72 | 51.11 | 50.12 | 50.71 | 542,194 | -0.21(-0.41%) |
Jul 18, 2024 | 51.48 | 52.62 | 50.83 | 50.92 | 759,831 | -0.66(-1.28%) |
Jul 17, 2024 | 50.84 | 52.18 | 50.61 | 51.58 | 485,100 | -0.02(-0.04%) |
Jul 16, 2024 | 49.96 | 51.73 | 49.79 | 51.60 | 1,152,881 | +2.46(+5.01%) |
Jul 15, 2024 | 48.79 | 49.35 | 48.10 | 49.14 | 786,600 | +1.69(+3.56%) |
Jul 12, 2024 | 46.79 | 48.24 | 46.56 | 47.45 | 748,217 | +0.79(+1.69%) |
Jul 11, 2024 | 46.52 | 46.98 | 45.78 | 46.66 | 859,524 | +0.47(+1.02%) |
Jul 10, 2024 | 45.87 | 46.32 | 44.83 | 46.19 | 813,515 | +0.15(+0.33%) |
Jul 09, 2024 | 44.96 | 46.46 | 44.65 | 46.04 | 914,147 | +1.11(+2.47%) |
Jul 08, 2024 | 45.20 | 45.50 | 44.68 | 44.93 | 539,801 | +0.02(+0.04%) |
Jul 05, 2024 | 45.12 | 45.36 | 44.66 | 44.91 | 335,629 | -0.48(-1.06%) |
Jul 03, 2024 | 45.84 | 46.00 | 45.15 | 45.39 | 273,106 | -0.02(-0.04%) |
Jul 02, 2024 | 44.97 | 46.22 | 44.72 | 45.41 | 770,334 | +0.08(+0.18%) |
Jul 01, 2024 | 44.75 | 45.53 | 44.57 | 45.33 | 662,997 | +0.77(+1.73%) |
Jun 28, 2024 | 43.54 | 45.46 | 43.50 | 44.56 | 1,056,636 | +1.56(+3.63%) |
Jun 27, 2024 | 43.11 | 43.35 | 42.46 | 43.00 | 506,637 | -0.38(-0.88%) |
Jun 26, 2024 | 43.35 | 43.57 | 42.51 | 43.38 | 618,000 | +0.02(+0.05%) |
Jun 25, 2024 | 43.78 | 43.83 | 43.19 | 43.36 | 937,182 | -0.66(-1.50%) |
Jun 24, 2024 | 43.98 | 45.08 | 43.90 | 44.02 | 793,263 | +0.06(+0.14%) |
Jun 21, 2024 | 44.06 | 44.41 | 43.44 | 43.96 | 1,520,663 | -0.07(-0.16%) |
Jun 20, 2024 | 41.84 | 44.56 | 41.42 | 44.03 | 1,777,281 | +3.19(+7.81%) |
Jun 18, 2024 | 40.93 | 41.57 | 40.44 | 40.84 | 853,332 | +0.19(+0.47%) |
Jun 17, 2024 | 39.22 | 40.80 | 39.22 | 40.65 | 765,813 | +1.36(+3.46%) |
Jun 14, 2024 | 39.67 | 40.10 | 39.19 | 39.29 | 692,376 | -0.96(-2.39%) |
Jun 13, 2024 | 40.14 | 40.34 | 38.74 | 40.25 | 634,871 | +0.04(+0.10%) |
Jun 12, 2024 | 39.72 | 40.90 | 39.23 | 40.21 | 677,766 | +1.69(+4.39%) |
Jun 11, 2024 | 39.35 | 40.00 | 38.42 | 38.52 | 773,920 | -1.69(-4.20%) |
Jun 10, 2024 | 40.50 | 40.80 | 40.10 | 40.21 | 434,215 | -0.94(-2.28%) |
Jun 07, 2024 | 40.60 | 41.33 | 40.44 | 41.15 | 450,884 | +0.05(+0.12%) |
Jun 06, 2024 | 41.25 | 41.79 | 40.96 | 41.10 | 433,312 | -0.25(-0.60%) |
Jun 05, 2024 | 41.13 | 41.64 | 40.29 | 41.35 | 529,646 | +0.37(+0.90%) |
Jun 04, 2024 | 41.03 | 41.42 | 40.53 | 40.98 | 485,569 | -0.32(-0.77%) |