Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 45.98 | 50.44 | 45.80 | 48.60 | 2,666,052 | +2.67(+5.81%) |
Aug 23, 2024 | 45.53 | 46.10 | 44.84 | 45.93 | 786,164 | +0.85(+1.89%) |
Aug 22, 2024 | 46.76 | 46.86 | 44.99 | 45.08 | 794,859 | -1.51(-3.24%) |
Aug 21, 2024 | 46.69 | 47.32 | 46.49 | 46.59 | 629,575 | +0.01(+0.02%) |
Aug 20, 2024 | 46.10 | 47.36 | 46.10 | 46.58 | 664,481 | +0.11(+0.24%) |
Aug 19, 2024 | 46.06 | 46.71 | 45.74 | 46.47 | 993,610 | +0.21(+0.45%) |
Aug 16, 2024 | 46.58 | 46.81 | 45.95 | 46.26 | 916,112 | -0.60(-1.28%) |
Aug 15, 2024 | 46.02 | 47.21 | 45.88 | 46.86 | 1,071,270 | +1.97(+4.39%) |
Aug 14, 2024 | 46.33 | 46.37 | 44.51 | 44.89 | 896,897 | -1.50(-3.23%) |
Aug 13, 2024 | 46.35 | 46.61 | 45.20 | 46.39 | 1,140,974 | +0.39(+0.85%) |
Aug 12, 2024 | 45.00 | 47.10 | 44.95 | 46.00 | 1,730,263 | +1.14(+2.54%) |
Aug 09, 2024 | 43.21 | 45.31 | 42.24 | 44.86 | 1,476,925 | +1.63(+3.77%) |
Aug 08, 2024 | 42.98 | 45.53 | 42.67 | 43.23 | 3,342,236 | +0.74(+1.74%) |
Aug 07, 2024 | 43.12 | 43.66 | 42.16 | 42.49 | 1,836,068 | -0.59(-1.37%) |
Aug 06, 2024 | 41.97 | 43.98 | 41.69 | 43.08 | 1,107,908 | +1.57(+3.78%) |
Aug 05, 2024 | 41.58 | 42.89 | 41.10 | 41.51 | 1,373,792 | -0.96(-2.26%) |
Aug 02, 2024 | 43.54 | 43.54 | 42.26 | 42.47 | 1,189,603 | -1.55(-3.52%) |
Aug 01, 2024 | 44.35 | 44.69 | 43.09 | 44.02 | 1,088,251 | -0.21(-0.47%) |
Jul 31, 2024 | 43.71 | 44.99 | 43.10 | 44.23 | 1,222,450 | +0.43(+0.98%) |
Jul 30, 2024 | 41.84 | 44.02 | 41.83 | 43.80 | 1,422,226 | +1.85(+4.41%) |
Jul 29, 2024 | 40.93 | 42.12 | 40.41 | 41.95 | 1,014,625 | +1.02(+2.49%) |
Jul 26, 2024 | 41.60 | 41.64 | 40.50 | 40.93 | 847,196 | -0.03(-0.07%) |
Jul 25, 2024 | 40.34 | 41.55 | 40.18 | 40.96 | 1,321,955 | +0.70(+1.74%) |
Jul 24, 2024 | 40.77 | 40.94 | 39.90 | 40.26 | 1,257,686 | -0.81(-1.97%) |
Jul 23, 2024 | 41.28 | 41.60 | 40.68 | 41.07 | 940,901 | -0.47(-1.13%) |
Jul 22, 2024 | 41.67 | 41.74 | 40.66 | 41.54 | 967,280 | +0.14(+0.35%) |
Jul 19, 2024 | 42.61 | 42.61 | 40.56 | 41.40 | 1,675,932 | -1.26(-2.97%) |
Jul 18, 2024 | 42.99 | 43.80 | 42.43 | 42.66 | 1,408,191 | -1.63(-3.68%) |
Jul 17, 2024 | 44.76 | 45.54 | 43.60 | 44.29 | 1,479,966 | -0.23(-0.52%) |
Jul 16, 2024 | 42.16 | 44.80 | 41.65 | 44.52 | 2,196,665 | +2.52(+6.00%) |
Jul 15, 2024 | 43.13 | 43.13 | 41.82 | 42.00 | 1,186,415 | -1.19(-2.76%) |
Jul 12, 2024 | 43.51 | 43.83 | 42.88 | 43.19 | 1,366,235 | +0.19(+0.44%) |
Jul 11, 2024 | 42.74 | 43.99 | 42.53 | 43.00 | 1,328,908 | +0.88(+2.09%) |
Jul 10, 2024 | 42.55 | 42.66 | 41.47 | 42.12 | 948,668 | -0.36(-0.85%) |
Jul 09, 2024 | 43.93 | 43.95 | 42.41 | 42.48 | 1,082,795 | -1.54(-3.50%) |
Jul 08, 2024 | 43.86 | 45.10 | 43.78 | 44.02 | 1,189,353 | +0.37(+0.85%) |
Jul 05, 2024 | 44.61 | 44.67 | 43.58 | 43.65 | 1,372,422 | -0.96(-2.15%) |
Jul 03, 2024 | 45.14 | 45.14 | 44.23 | 44.61 | 665,341 | -0.63(-1.39%) |
Jul 02, 2024 | 46.06 | 46.33 | 44.56 | 45.24 | 981,446 | -0.73(-1.59%) |
Jul 01, 2024 | 47.10 | 47.26 | 45.20 | 45.97 | 2,033,108 | -1.01(-2.15%) |
Jun 28, 2024 | 46.88 | 47.17 | 46.49 | 46.98 | 2,023,729 | +0.38(+0.82%) |
Jun 27, 2024 | 47.12 | 47.34 | 46.49 | 46.60 | 764,530 | -0.59(-1.25%) |
Jun 26, 2024 | 47.37 | 47.67 | 46.75 | 47.19 | 735,192 | -0.72(-1.50%) |
Jun 25, 2024 | 47.91 | 48.17 | 47.30 | 47.91 | 575,041 | +0.10(+0.21%) |
Jun 24, 2024 | 47.43 | 48.21 | 47.21 | 47.81 | 1,112,431 | +0.60(+1.27%) |
Jun 21, 2024 | 48.53 | 48.70 | 47.14 | 47.21 | 1,297,835 | -1.14(-2.36%) |
Jun 20, 2024 | 48.43 | 49.73 | 48.09 | 48.35 | 957,578 | -0.13(-0.27%) |
Jun 18, 2024 | 48.75 | 49.13 | 48.20 | 48.48 | 802,207 | -0.31(-0.64%) |
Jun 17, 2024 | 46.84 | 49.53 | 46.53 | 48.79 | 1,314,780 | +2.11(+4.52%) |
Jun 14, 2024 | 47.75 | 47.83 | 46.39 | 46.68 | 610,583 | -1.13(-2.36%) |
Jun 13, 2024 | 48.25 | 48.38 | 46.76 | 47.81 | 615,085 | -0.39(-0.81%) |
Jun 12, 2024 | 48.19 | 48.47 | 47.57 | 48.20 | 910,103 | +0.67(+1.41%) |
Jun 11, 2024 | 46.90 | 47.73 | 46.49 | 47.53 | 1,158,827 | +0.60(+1.28%) |
Jun 10, 2024 | 46.72 | 47.11 | 46.29 | 46.93 | 1,039,584 | -0.07(-0.15%) |
Jun 07, 2024 | 47.00 | 47.84 | 46.52 | 47.00 | 650,868 | -0.17(-0.36%) |
Jun 06, 2024 | 46.55 | 47.38 | 46.29 | 47.17 | 857,820 | +0.42(+0.90%) |
Jun 05, 2024 | 48.01 | 48.06 | 46.51 | 46.75 | 801,551 | -1.20(-2.50%) |
Jun 04, 2024 | 48.08 | 48.35 | 47.54 | 47.95 | 852,866 | -0.29(-0.60%) |