Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 50.06 | 50.07 | 49.77 | 49.90 | 2,331,325 | +0.14(+0.28%) |
Aug 23, 2024 | 49.55 | 49.90 | 49.43 | 49.76 | 4,020,266 | +0.56(+1.14%) |
Aug 22, 2024 | 49.39 | 49.39 | 48.95 | 49.20 | 4,210,848 | -0.58(-1.17%) |
Aug 21, 2024 | 49.67 | 49.93 | 49.43 | 49.78 | 3,781,529 | -0.06(-0.12%) |
Aug 20, 2024 | 50.12 | 50.18 | 49.57 | 49.84 | 11,265,888 | +0.18(+0.36%) |
Aug 19, 2024 | 49.35 | 49.71 | 49.26 | 49.66 | 4,663,181 | -0.05(-0.10%) |
Aug 16, 2024 | 49.31 | 49.73 | 49.10 | 49.71 | 4,568,426 | +1.06(+2.18%) |
Aug 15, 2024 | 48.56 | 48.77 | 48.26 | 48.65 | 5,213,740 | +0.16(+0.33%) |
Aug 14, 2024 | 48.58 | 48.77 | 48.31 | 48.49 | 4,813,596 | -0.41(-0.84%) |
Aug 13, 2024 | 48.91 | 49.07 | 48.79 | 48.90 | 3,699,339 | -0.06(-0.12%) |
Aug 12, 2024 | 48.49 | 49.00 | 48.45 | 48.96 | 3,366,660 | +0.81(+1.68%) |
Aug 09, 2024 | 48.19 | 48.30 | 47.99 | 48.15 | 2,977,816 | +0.12(+0.25%) |
Aug 08, 2024 | 47.76 | 48.08 | 47.71 | 48.03 | 4,166,777 | +0.74(+1.56%) |
Aug 07, 2024 | 47.59 | 47.66 | 47.24 | 47.29 | 2,840,591 | -0.04(-0.08%) |
Aug 06, 2024 | 47.49 | 47.62 | 47.20 | 47.33 | 4,122,624 | -0.39(-0.82%) |
Aug 05, 2024 | 47.30 | 47.82 | 47.22 | 47.72 | 8,820,961 | -0.60(-1.24%) |
Aug 02, 2024 | 48.88 | 49.04 | 47.78 | 48.32 | 7,958,688 | -0.08(-0.17%) |
Aug 01, 2024 | 48.62 | 48.78 | 48.25 | 48.40 | 4,905,981 | -0.17(-0.35%) |
Jul 31, 2024 | 47.97 | 48.58 | 47.95 | 48.57 | 3,026,916 | +0.86(+1.80%) |
Jul 30, 2024 | 47.47 | 47.79 | 47.24 | 47.71 | 3,585,127 | +0.47(+0.99%) |
Jul 29, 2024 | 47.44 | 47.48 | 46.97 | 47.24 | 2,786,016 | -0.06(-0.13%) |
Jul 26, 2024 | 47.16 | 47.38 | 47.11 | 47.30 | 2,057,168 | +0.49(+1.05%) |
Jul 25, 2024 | 46.95 | 47.00 | 46.63 | 46.81 | 2,861,485 | -0.73(-1.54%) |
Jul 24, 2024 | 47.91 | 48.20 | 47.54 | 47.54 | 2,813,534 | -0.17(-0.36%) |
Jul 23, 2024 | 47.66 | 47.74 | 47.56 | 47.71 | 995,442 | +0.16(+0.34%) |
Jul 22, 2024 | 47.49 | 47.57 | 47.25 | 47.55 | 1,884,012 | +0.00(+0.00%) |
Jul 19, 2024 | 47.49 | 47.73 | 47.47 | 47.55 | 1,826,226 | -0.86(-1.78%) |
Jul 18, 2024 | 48.81 | 48.94 | 48.35 | 48.41 | 2,703,912 | -0.30(-0.62%) |
Jul 17, 2024 | 49.04 | 49.22 | 48.60 | 48.71 | 3,301,816 | -0.23(-0.47%) |
Jul 16, 2024 | 48.33 | 48.94 | 48.29 | 48.94 | 2,483,043 | +0.96(+2.00%) |
Jul 15, 2024 | 47.88 | 48.35 | 47.80 | 47.98 | 1,888,441 | +0.15(+0.31%) |
Jul 12, 2024 | 47.60 | 47.93 | 47.56 | 47.83 | 1,271,236 | -0.02(-0.04%) |
Jul 11, 2024 | 47.72 | 48.04 | 47.48 | 47.85 | 2,803,367 | +0.84(+1.79%) |
Jul 10, 2024 | 47.19 | 47.30 | 46.98 | 47.01 | 2,639,776 | +0.16(+0.34%) |
Jul 09, 2024 | 46.86 | 47.00 | 46.57 | 46.85 | 3,028,410 | +0.08(+0.17%) |
Jul 08, 2024 | 47.08 | 47.16 | 46.60 | 46.77 | 2,704,663 | -0.57(-1.20%) |
Jul 05, 2024 | 47.07 | 47.43 | 47.07 | 47.34 | 2,417,035 | +0.61(+1.31%) |
Jul 03, 2024 | 46.58 | 46.88 | 46.58 | 46.73 | 1,722,817 | +0.53(+1.15%) |
Jul 02, 2024 | 46.15 | 46.31 | 46.00 | 46.20 | 2,176,787 | -0.01(-0.02%) |
Jul 01, 2024 | 46.14 | 46.27 | 45.97 | 46.21 | 1,807,191 | +0.12(+0.26%) |
Jun 28, 2024 | 46.22 | 46.25 | 46.03 | 46.09 | 1,678,433 | +0.01(+0.02%) |
Jun 27, 2024 | 46.01 | 46.19 | 45.97 | 46.08 | 1,654,657 | +0.50(+1.10%) |
Jun 26, 2024 | 45.53 | 45.67 | 45.47 | 45.58 | 2,944,255 | -0.40(-0.87%) |
Jun 25, 2024 | 46.07 | 46.15 | 45.89 | 45.98 | 1,593,658 | -0.24(-0.52%) |
Jun 24, 2024 | 46.19 | 46.28 | 46.12 | 46.22 | 1,298,093 | +0.20(+0.43%) |
Jun 21, 2024 | 46.69 | 46.70 | 45.92 | 46.02 | 3,165,494 | -0.73(-1.56%) |
Jun 20, 2024 | 46.35 | 46.87 | 46.32 | 46.75 | 2,840,827 | +0.57(+1.23%) |
Jun 18, 2024 | 45.95 | 46.25 | 45.87 | 46.18 | 2,229,165 | +0.20(+0.43%) |
Jun 17, 2024 | 46.05 | 46.13 | 45.78 | 45.98 | 1,573,992 | -0.26(-0.56%) |
Jun 14, 2024 | 46.14 | 46.30 | 46.06 | 46.24 | 2,055,591 | +0.60(+1.31%) |
Jun 13, 2024 | 45.94 | 46.06 | 45.50 | 45.64 | 2,944,173 | -0.38(-0.83%) |
Jun 12, 2024 | 46.39 | 46.41 | 45.90 | 46.02 | 4,373,530 | +0.13(+0.28%) |
Jun 11, 2024 | 45.85 | 45.94 | 45.70 | 45.89 | 2,076,001 | +0.12(+0.26%) |
Jun 10, 2024 | 45.67 | 45.86 | 45.60 | 45.77 | 2,130,638 | +0.41(+0.90%) |
Jun 07, 2024 | 46.10 | 46.11 | 45.34 | 45.36 | 6,490,967 | -1.66(-3.53%) |
Jun 06, 2024 | 46.79 | 47.13 | 46.74 | 47.02 | 3,296,012 | +0.35(+0.75%) |
Jun 05, 2024 | 46.42 | 46.73 | 46.27 | 46.67 | 3,476,268 | +0.55(+1.19%) |
Jun 04, 2024 | 46.34 | 46.34 | 45.90 | 46.12 | 3,535,995 | -0.41(-0.88%) |