Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 47.01 | 47.23 | 46.62 | 47.01 | 5,239,203 | +0.30(+0.64%) |
Aug 20, 2024 | 46.92 | 47.12 | 46.20 | 46.71 | 7,071,061 | +0.11(+0.24%) |
Aug 19, 2024 | 46.79 | 46.94 | 46.34 | 46.60 | 5,206,053 | -0.14(-0.30%) |
Aug 16, 2024 | 46.92 | 47.14 | 46.33 | 46.74 | 4,611,564 | -0.25(-0.53%) |
Aug 15, 2024 | 46.61 | 47.54 | 46.55 | 46.99 | 6,680,516 | +0.75(+1.62%) |
Aug 14, 2024 | 46.28 | 46.67 | 45.98 | 46.24 | 7,164,701 | -0.26(-0.56%) |
Aug 13, 2024 | 46.00 | 46.78 | 46.00 | 46.50 | 6,554,574 | +0.61(+1.33%) |
Aug 12, 2024 | 46.02 | 46.57 | 45.86 | 45.89 | 7,643,970 | -0.17(-0.37%) |
Aug 09, 2024 | 45.29 | 46.32 | 45.19 | 46.06 | 14,618,919 | +1.05(+2.34%) |
Aug 08, 2024 | 44.88 | 45.54 | 43.32 | 45.01 | 27,321,744 | -5.52(-10.93%) |
Aug 07, 2024 | 50.84 | 51.55 | 50.46 | 50.53 | 7,291,416 | -0.27(-0.53%) |
Aug 06, 2024 | 50.59 | 51.79 | 50.33 | 50.80 | 5,145,778 | +0.33(+0.65%) |
Aug 05, 2024 | 52.02 | 52.40 | 50.19 | 50.47 | 5,728,797 | -1.14(-2.21%) |
Aug 02, 2024 | 52.12 | 52.40 | 50.42 | 51.61 | 6,063,289 | +0.23(+0.45%) |
Aug 01, 2024 | 51.43 | 51.70 | 51.10 | 51.38 | 4,817,318 | -0.07(-0.14%) |
Jul 31, 2024 | 51.82 | 52.23 | 51.33 | 51.45 | 6,977,089 | -0.12(-0.23%) |
Jul 30, 2024 | 51.24 | 51.74 | 50.89 | 51.57 | 4,024,776 | +0.30(+0.59%) |
Jul 29, 2024 | 51.00 | 51.69 | 50.58 | 51.27 | 4,880,216 | +0.27(+0.53%) |
Jul 26, 2024 | 50.28 | 51.03 | 50.07 | 51.00 | 3,803,598 | +0.90(+1.80%) |
Jul 25, 2024 | 49.83 | 50.34 | 49.46 | 50.10 | 6,465,307 | +0.51(+1.03%) |
Jul 24, 2024 | 50.26 | 50.45 | 49.38 | 49.59 | 7,110,959 | -0.72(-1.43%) |
Jul 23, 2024 | 50.48 | 50.78 | 50.20 | 50.31 | 6,159,606 | -0.05(-0.10%) |
Jul 22, 2024 | 50.82 | 50.91 | 49.63 | 50.36 | 5,654,649 | -0.53(-1.04%) |
Jul 19, 2024 | 51.09 | 51.18 | 50.48 | 50.89 | 4,851,037 | -0.12(-0.24%) |
Jul 18, 2024 | 50.55 | 51.67 | 50.48 | 51.01 | 6,396,285 | +0.29(+0.57%) |
Jul 17, 2024 | 50.97 | 51.48 | 50.57 | 50.72 | 5,366,376 | +0.23(+0.46%) |
Jul 16, 2024 | 49.81 | 50.59 | 49.60 | 50.49 | 4,105,936 | +0.63(+1.26%) |
Jul 15, 2024 | 50.51 | 50.69 | 49.69 | 49.86 | 5,467,537 | -0.97(-1.91%) |
Jul 12, 2024 | 50.50 | 51.14 | 50.48 | 50.83 | 5,274,212 | +0.55(+1.09%) |
Jul 11, 2024 | 49.74 | 50.78 | 49.68 | 50.28 | 6,504,042 | +0.43(+0.86%) |
Jul 10, 2024 | 49.83 | 49.89 | 49.20 | 49.85 | 4,938,275 | +0.05(+0.10%) |
Jul 09, 2024 | 50.19 | 50.20 | 49.65 | 49.80 | 5,851,624 | -0.38(-0.76%) |
Jul 08, 2024 | 49.59 | 50.29 | 49.47 | 50.18 | 6,863,233 | +0.43(+0.86%) |
Jul 05, 2024 | 49.09 | 49.83 | 48.97 | 49.75 | 6,076,786 | +0.59(+1.20%) |
Jul 03, 2024 | 49.20 | 49.66 | 49.06 | 49.16 | 4,183,548 | -0.18(-0.36%) |
Jul 02, 2024 | 49.97 | 49.97 | 49.13 | 49.34 | 6,283,193 | -0.56(-1.12%) |
Jul 01, 2024 | 50.04 | 50.23 | 49.58 | 49.90 | 4,963,773 | -0.05(-0.10%) |
Jun 28, 2024 | 50.40 | 50.59 | 49.90 | 49.95 | 12,143,339 | -0.62(-1.23%) |
Jun 27, 2024 | 50.49 | 50.71 | 50.27 | 50.57 | 4,226,756 | +0.11(+0.22%) |
Jun 26, 2024 | 49.65 | 50.89 | 49.55 | 50.46 | 6,302,714 | +0.32(+0.64%) |
Jun 25, 2024 | 49.51 | 50.35 | 49.50 | 50.14 | 7,534,402 | +0.65(+1.31%) |
Jun 24, 2024 | 49.02 | 49.79 | 48.94 | 49.49 | 9,289,994 | +0.40(+0.81%) |
Jun 21, 2024 | 48.90 | 49.57 | 48.90 | 49.09 | 16,254,935 | +0.41(+0.84%) |
Jun 20, 2024 | 48.44 | 49.07 | 48.34 | 48.68 | 8,622,030 | +0.26(+0.54%) |
Jun 18, 2024 | 49.01 | 49.03 | 48.28 | 48.42 | 9,376,773 | -0.71(-1.45%) |
Jun 17, 2024 | 47.85 | 49.34 | 47.63 | 49.13 | 8,491,745 | +1.10(+2.29%) |
Jun 14, 2024 | 48.48 | 48.80 | 47.67 | 48.03 | 10,690,802 | -0.69(-1.42%) |
Jun 13, 2024 | 49.38 | 49.49 | 48.55 | 48.72 | 14,660,378 | -1.05(-2.11%) |
Jun 12, 2024 | 51.08 | 51.26 | 49.18 | 49.77 | 27,289,906 | -1.39(-2.72%) |
Jun 11, 2024 | 50.94 | 51.26 | 50.33 | 51.16 | 16,162,541 | +0.16(+0.31%) |
Jun 10, 2024 | 52.35 | 52.54 | 50.77 | 51.00 | 21,152,270 | -1.69(-3.21%) |
Jun 07, 2024 | 52.24 | 52.73 | 52.02 | 52.69 | 18,586,484 | +0.24(+0.46%) |
Jun 06, 2024 | 53.89 | 53.90 | 51.92 | 52.45 | 35,094,408 | +0.45(+0.87%) |
Jun 05, 2024 | 52.18 | 52.50 | 51.76 | 52.00 | 38,209,488 | -0.19(-0.36%) |
Jun 04, 2024 | 51.83 | 52.28 | 51.50 | 52.19 | 26,387,516 | +0.30(+0.58%) |