Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.33 | 46.33 | 44.86 | 46.07 | 1,034,960 | +1.78(+4.02%) |
Aug 22, 2024 | 46.10 | 46.23 | 44.03 | 44.29 | 1,472,265 | -1.77(-3.84%) |
Aug 21, 2024 | 45.97 | 46.24 | 45.45 | 46.06 | 771,301 | +0.42(+0.92%) |
Aug 20, 2024 | 45.62 | 46.81 | 45.32 | 45.64 | 1,278,165 | -0.65(-1.40%) |
Aug 19, 2024 | 45.66 | 46.39 | 45.12 | 46.29 | 914,000 | +0.66(+1.45%) |
Aug 16, 2024 | 45.48 | 45.90 | 45.09 | 45.63 | 971,125 | +0.20(+0.44%) |
Aug 15, 2024 | 44.32 | 45.67 | 44.03 | 45.43 | 1,312,934 | +1.87(+4.29%) |
Aug 14, 2024 | 44.93 | 44.93 | 43.18 | 43.56 | 1,592,539 | -1.30(-2.90%) |
Aug 13, 2024 | 43.57 | 44.96 | 43.49 | 44.86 | 1,362,759 | +1.63(+3.77%) |
Aug 12, 2024 | 43.98 | 44.00 | 42.85 | 43.23 | 946,109 | -0.46(-1.05%) |
Aug 09, 2024 | 44.25 | 44.37 | 43.28 | 43.69 | 1,060,321 | -0.64(-1.44%) |
Aug 08, 2024 | 43.34 | 44.64 | 42.70 | 44.33 | 1,513,425 | +1.63(+3.82%) |
Aug 07, 2024 | 44.33 | 45.36 | 42.59 | 42.70 | 2,240,531 | -0.53(-1.23%) |
Aug 06, 2024 | 44.61 | 46.25 | 43.18 | 43.23 | 3,135,865 | -1.54(-3.44%) |
Aug 05, 2024 | 44.35 | 45.69 | 43.80 | 44.77 | 3,448,011 | -0.70(-1.54%) |
Aug 02, 2024 | 47.20 | 47.20 | 45.15 | 45.47 | 2,969,559 | -2.56(-5.33%) |
Aug 01, 2024 | 50.17 | 51.12 | 47.35 | 48.03 | 2,176,860 | -2.98(-5.84%) |
Jul 31, 2024 | 50.59 | 51.31 | 49.84 | 51.01 | 1,934,936 | +1.49(+3.01%) |
Jul 30, 2024 | 51.51 | 51.59 | 49.21 | 49.52 | 1,555,874 | -1.96(-3.81%) |
Jul 29, 2024 | 52.08 | 52.66 | 51.44 | 51.48 | 860,072 | -0.27(-0.52%) |
Jul 26, 2024 | 51.98 | 52.36 | 51.42 | 51.75 | 845,217 | +0.81(+1.59%) |
Jul 25, 2024 | 51.61 | 52.34 | 50.46 | 50.94 | 1,221,623 | -0.77(-1.49%) |
Jul 24, 2024 | 52.90 | 53.21 | 51.20 | 51.71 | 1,877,020 | -2.06(-3.83%) |
Jul 23, 2024 | 55.20 | 55.40 | 53.60 | 53.77 | 1,251,364 | -2.47(-4.39%) |
Jul 22, 2024 | 56.70 | 57.00 | 55.17 | 56.24 | 1,881,867 | +0.74(+1.33%) |
Jul 19, 2024 | 57.66 | 57.83 | 55.45 | 55.50 | 2,025,302 | -2.89(-4.95%) |
Jul 18, 2024 | 59.07 | 60.00 | 58.06 | 58.39 | 3,132,169 | +0.26(+0.45%) |
Jul 17, 2024 | 57.61 | 61.98 | 57.19 | 58.13 | 6,932,468 | +3.71(+6.82%) |
Jul 16, 2024 | 54.72 | 54.95 | 53.93 | 54.42 | 898,520 | -0.30(-0.55%) |
Jul 15, 2024 | 54.26 | 55.25 | 53.83 | 54.72 | 1,005,667 | +0.24(+0.44%) |
Jul 12, 2024 | 53.53 | 55.10 | 53.12 | 54.48 | 1,178,809 | +1.54(+2.91%) |
Jul 11, 2024 | 55.00 | 55.09 | 52.93 | 52.94 | 1,299,197 | -2.13(-3.87%) |
Jul 10, 2024 | 53.77 | 55.27 | 53.52 | 55.07 | 1,347,079 | +1.47(+2.74%) |
Jul 09, 2024 | 53.82 | 53.82 | 52.91 | 53.60 | 714,942 | +0.11(+0.21%) |
Jul 08, 2024 | 53.45 | 54.30 | 53.12 | 53.49 | 1,124,753 | +0.35(+0.66%) |
Jul 05, 2024 | 50.88 | 53.29 | 50.74 | 53.14 | 1,386,539 | +2.40(+4.73%) |
Jul 03, 2024 | 50.68 | 50.85 | 50.27 | 50.74 | 718,508 | -0.10(-0.20%) |
Jul 02, 2024 | 50.17 | 50.85 | 49.91 | 50.84 | 817,844 | +0.58(+1.15%) |
Jul 01, 2024 | 50.84 | 51.00 | 49.41 | 50.26 | 1,078,922 | -0.30(-0.59%) |
Jun 28, 2024 | 50.80 | 51.56 | 50.15 | 50.56 | 2,464,165 | -0.08(-0.16%) |
Jun 27, 2024 | 50.79 | 50.83 | 50.03 | 50.64 | 1,215,332 | -0.20(-0.39%) |
Jun 26, 2024 | 50.83 | 51.34 | 50.59 | 50.84 | 1,002,295 | -0.16(-0.31%) |
Jun 25, 2024 | 50.96 | 51.08 | 50.09 | 51.00 | 981,638 | +0.57(+1.13%) |
Jun 24, 2024 | 51.12 | 51.98 | 50.34 | 50.43 | 1,189,097 | -0.67(-1.31%) |
Jun 21, 2024 | 51.01 | 51.82 | 50.82 | 51.10 | 3,247,830 | +0.09(+0.18%) |
Jun 20, 2024 | 50.84 | 51.83 | 50.51 | 51.01 | 1,799,768 | +0.18(+0.35%) |
Jun 18, 2024 | 50.71 | 51.11 | 50.33 | 50.83 | 1,254,268 | +0.07(+0.14%) |
Jun 17, 2024 | 49.10 | 51.09 | 49.10 | 50.76 | 1,841,487 | +1.01(+2.03%) |
Jun 14, 2024 | 48.29 | 49.78 | 48.22 | 49.75 | 1,517,694 | +1.14(+2.35%) |
Jun 13, 2024 | 48.80 | 49.37 | 47.90 | 48.61 | 2,175,572 | -0.69(-1.40%) |
Jun 12, 2024 | 49.43 | 50.24 | 48.77 | 49.30 | 1,396,933 | +0.88(+1.82%) |
Jun 11, 2024 | 47.36 | 48.54 | 46.77 | 48.42 | 1,238,429 | +0.75(+1.57%) |
Jun 10, 2024 | 47.54 | 48.06 | 47.43 | 47.67 | 1,507,279 | -0.26(-0.54%) |
Jun 07, 2024 | 48.74 | 49.16 | 47.84 | 47.93 | 1,539,255 | -1.17(-2.38%) |
Jun 06, 2024 | 48.86 | 49.34 | 48.43 | 49.10 | 1,273,335 | +0.01(+0.02%) |
Jun 05, 2024 | 48.61 | 49.12 | 47.99 | 49.09 | 1,261,358 | +1.16(+2.42%) |
Jun 04, 2024 | 48.40 | 48.41 | 47.77 | 47.93 | 1,076,084 | -0.68(-1.40%) |