Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.05 | 49.25 | 48.29 | 48.69 | 779,404 | +0.14(+0.29%) |
Aug 22, 2024 | 48.53 | 49.11 | 48.32 | 48.55 | 824,828 | -0.09(-0.19%) |
Aug 21, 2024 | 49.31 | 49.31 | 48.12 | 48.64 | 981,639 | +0.05(+0.10%) |
Aug 20, 2024 | 49.63 | 49.63 | 48.49 | 48.59 | 684,288 | -0.96(-1.94%) |
Aug 19, 2024 | 48.64 | 49.81 | 48.64 | 49.55 | 1,257,024 | +1.10(+2.27%) |
Aug 16, 2024 | 48.85 | 49.38 | 48.39 | 48.45 | 575,341 | -0.42(-0.86%) |
Aug 15, 2024 | 47.74 | 49.12 | 47.60 | 48.87 | 977,171 | +2.19(+4.69%) |
Aug 14, 2024 | 47.33 | 47.52 | 46.19 | 46.68 | 839,418 | -0.40(-0.85%) |
Aug 13, 2024 | 47.81 | 48.15 | 47.02 | 47.08 | 1,006,475 | -0.17(-0.36%) |
Aug 12, 2024 | 47.10 | 47.59 | 46.49 | 47.25 | 2,142,860 | -0.09(-0.19%) |
Aug 09, 2024 | 47.08 | 47.66 | 46.33 | 47.34 | 1,003,625 | +0.33(+0.70%) |
Aug 08, 2024 | 46.06 | 48.42 | 45.85 | 47.01 | 1,502,134 | +0.66(+1.42%) |
Aug 07, 2024 | 50.00 | 51.86 | 46.26 | 46.35 | 2,620,801 | -0.33(-0.71%) |
Aug 06, 2024 | 46.82 | 47.67 | 46.38 | 46.68 | 1,501,978 | -0.26(-0.55%) |
Aug 05, 2024 | 45.12 | 48.10 | 44.72 | 46.94 | 2,006,666 | -0.16(-0.34%) |
Aug 02, 2024 | 48.21 | 48.32 | 47.06 | 47.10 | 1,221,760 | -2.75(-5.52%) |
Aug 01, 2024 | 52.39 | 52.68 | 49.81 | 49.85 | 1,374,828 | -2.80(-5.32%) |
Jul 31, 2024 | 53.56 | 54.23 | 52.50 | 52.65 | 1,039,128 | -0.37(-0.70%) |
Jul 30, 2024 | 52.73 | 53.37 | 52.31 | 53.02 | 861,338 | +0.28(+0.53%) |
Jul 29, 2024 | 53.11 | 53.64 | 51.60 | 52.74 | 2,090,499 | -2.76(-4.97%) |
Jul 26, 2024 | 55.61 | 56.01 | 54.62 | 55.50 | 659,160 | +0.57(+1.04%) |
Jul 25, 2024 | 53.85 | 55.55 | 53.22 | 54.93 | 923,356 | +1.65(+3.10%) |
Jul 24, 2024 | 54.63 | 55.37 | 53.28 | 53.28 | 1,184,836 | -2.40(-4.31%) |
Jul 23, 2024 | 57.11 | 57.38 | 55.02 | 55.68 | 1,823,406 | -2.32(-4.00%) |
Jul 22, 2024 | 58.20 | 58.47 | 57.26 | 58.00 | 1,108,596 | -0.41(-0.70%) |
Jul 19, 2024 | 59.06 | 59.06 | 58.30 | 58.41 | 502,900 | -0.60(-1.02%) |
Jul 18, 2024 | 58.42 | 60.21 | 58.42 | 59.01 | 1,262,186 | +0.30(+0.51%) |
Jul 17, 2024 | 59.05 | 60.36 | 58.06 | 58.71 | 1,010,693 | -0.34(-0.58%) |
Jul 16, 2024 | 59.20 | 59.58 | 58.73 | 59.05 | 1,178,765 | +0.20(+0.34%) |
Jul 15, 2024 | 56.63 | 59.01 | 56.43 | 58.85 | 1,651,056 | +2.13(+3.76%) |
Jul 12, 2024 | 56.81 | 57.72 | 56.58 | 56.72 | 888,180 | +0.10(+0.18%) |
Jul 11, 2024 | 55.90 | 56.88 | 54.71 | 56.62 | 978,934 | +1.13(+2.04%) |
Jul 10, 2024 | 56.02 | 56.02 | 54.93 | 55.49 | 721,840 | -0.41(-0.73%) |
Jul 09, 2024 | 55.24 | 56.27 | 55.23 | 55.90 | 863,902 | +0.56(+1.01%) |
Jul 08, 2024 | 53.72 | 55.48 | 53.72 | 55.34 | 1,190,864 | +1.62(+3.02%) |
Jul 05, 2024 | 52.95 | 53.91 | 52.69 | 53.72 | 671,409 | +0.73(+1.38%) |
Jul 03, 2024 | 53.38 | 53.38 | 52.24 | 52.99 | 556,720 | -0.28(-0.53%) |
Jul 02, 2024 | 54.87 | 54.89 | 51.85 | 53.27 | 925,576 | -1.64(-2.99%) |
Jul 01, 2024 | 54.84 | 55.35 | 53.56 | 54.91 | 1,250,232 | +0.60(+1.10%) |
Jun 28, 2024 | 52.79 | 54.60 | 52.74 | 54.31 | 1,541,278 | +1.61(+3.06%) |
Jun 27, 2024 | 51.40 | 52.78 | 51.03 | 52.70 | 569,870 | +1.40(+2.73%) |
Jun 26, 2024 | 50.91 | 51.70 | 50.63 | 51.30 | 864,753 | +0.14(+0.27%) |
Jun 25, 2024 | 50.90 | 52.02 | 50.90 | 51.16 | 972,684 | -0.33(-0.64%) |
Jun 24, 2024 | 51.51 | 52.10 | 51.30 | 51.49 | 881,356 | +0.46(+0.90%) |
Jun 21, 2024 | 50.74 | 51.21 | 49.91 | 51.03 | 760,888 | +0.32(+0.63%) |
Jun 20, 2024 | 50.71 | 50.84 | 49.96 | 50.71 | 831,052 | -0.14(-0.28%) |
Jun 18, 2024 | 51.64 | 52.48 | 50.74 | 50.85 | 811,940 | -0.39(-0.76%) |
Jun 17, 2024 | 48.85 | 51.44 | 48.84 | 51.24 | 938,702 | +2.00(+4.06%) |
Jun 14, 2024 | 50.92 | 50.99 | 49.21 | 49.24 | 1,187,560 | -2.25(-4.37%) |
Jun 13, 2024 | 52.65 | 52.65 | 50.97 | 51.49 | 661,254 | -0.71(-1.36%) |
Jun 12, 2024 | 51.83 | 52.64 | 51.27 | 52.20 | 610,324 | +1.68(+3.33%) |
Jun 11, 2024 | 49.94 | 50.60 | 49.45 | 50.52 | 658,427 | +0.45(+0.90%) |
Jun 10, 2024 | 49.50 | 50.43 | 49.34 | 50.07 | 1,033,265 | -0.50(-0.99%) |
Jun 07, 2024 | 50.12 | 51.18 | 49.63 | 50.57 | 931,337 | -1.34(-2.58%) |
Jun 06, 2024 | 51.44 | 52.21 | 51.09 | 51.91 | 649,900 | -0.54(-1.03%) |
Jun 05, 2024 | 53.37 | 53.55 | 52.20 | 52.45 | 525,343 | -1.11(-2.07%) |
Jun 04, 2024 | 53.15 | 53.88 | 52.89 | 53.56 | 1,050,870 | +0.15(+0.28%) |