Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 47.00 | 47.19 | 46.91 | 47.05 | 1,596,090 | +0.02(+0.04%) |
Aug 20, 2024 | 46.80 | 47.10 | 46.58 | 47.03 | 1,893,209 | +0.19(+0.41%) |
Aug 19, 2024 | 47.00 | 47.14 | 46.81 | 46.84 | 3,693,627 | -0.11(-0.23%) |
Aug 16, 2024 | 47.12 | 47.19 | 46.76 | 46.95 | 2,004,551 | -0.17(-0.36%) |
Aug 15, 2024 | 47.00 | 47.20 | 46.70 | 47.12 | 2,771,889 | +0.12(+0.26%) |
Aug 14, 2024 | 47.25 | 47.36 | 46.75 | 47.00 | 3,704,260 | -0.27(-0.57%) |
Aug 13, 2024 | 47.83 | 47.93 | 47.06 | 47.27 | 3,101,144 | -0.57(-1.19%) |
Aug 12, 2024 | 48.14 | 48.18 | 47.75 | 47.84 | 1,674,771 | -0.19(-0.40%) |
Aug 09, 2024 | 48.15 | 48.25 | 47.83 | 48.03 | 1,299,277 | -0.05(-0.10%) |
Aug 08, 2024 | 48.00 | 48.29 | 47.92 | 48.08 | 2,167,106 | +0.15(+0.31%) |
Aug 07, 2024 | 48.35 | 48.44 | 47.79 | 47.93 | 2,946,586 | -0.27(-0.56%) |
Aug 06, 2024 | 46.81 | 48.39 | 46.81 | 48.20 | 5,355,438 | +0.60(+1.26%) |
Aug 02, 2024 | 47.60 | 0 | +0.53(+1.13%) | |||
Aug 01, 2024 | 46.80 | 47.30 | 46.32 | 47.07 | 3,793,987 | +0.50(+1.07%) |
Jul 31, 2024 | 46.49 | 46.83 | 46.30 | 46.57 | 2,693,016 | +0.09(+0.19%) |
Jul 30, 2024 | 46.15 | 46.65 | 45.95 | 46.48 | 2,133,149 | +0.38(+0.82%) |
Jul 29, 2024 | 46.20 | 46.26 | 45.84 | 46.10 | 3,884,987 | -0.05(-0.11%) |
Jul 26, 2024 | 45.75 | 46.25 | 45.65 | 46.15 | 2,403,906 | +0.29(+0.63%) |
Jul 25, 2024 | 45.70 | 46.30 | 45.61 | 45.86 | 2,461,269 | +0.08(+0.17%) |
Jul 24, 2024 | 45.34 | 45.91 | 45.28 | 45.78 | 1,888,266 | +0.44(+0.97%) |
Jul 23, 2024 | 45.41 | 45.53 | 45.15 | 45.34 | 1,899,504 | -0.01(-0.02%) |
Jul 22, 2024 | 45.75 | 45.79 | 45.12 | 45.35 | 2,182,902 | -0.27(-0.59%) |
Jul 19, 2024 | 45.73 | 45.82 | 45.23 | 45.62 | 1,717,151 | -0.11(-0.24%) |
Jul 18, 2024 | 45.55 | 46.06 | 45.55 | 45.73 | 2,750,030 | +0.07(+0.15%) |
Jul 17, 2024 | 44.94 | 45.68 | 44.71 | 45.66 | 2,356,782 | +0.63(+1.40%) |
Jul 16, 2024 | 44.97 | 45.10 | 44.79 | 45.03 | 2,010,815 | +0.32(+0.72%) |
Jul 15, 2024 | 44.31 | 44.85 | 44.11 | 44.71 | 3,573,089 | +0.43(+0.97%) |
Jul 12, 2024 | 44.05 | 44.43 | 43.85 | 44.28 | 2,234,424 | +0.29(+0.66%) |
Jul 11, 2024 | 43.30 | 44.27 | 43.28 | 43.99 | 3,431,473 | +0.71(+1.64%) |
Jul 10, 2024 | 43.15 | 43.32 | 42.89 | 43.28 | 3,510,635 | +0.27(+0.63%) |
Jul 09, 2024 | 43.11 | 43.24 | 42.81 | 43.01 | 2,473,129 | -0.30(-0.69%) |
Jul 08, 2024 | 43.08 | 43.33 | 43.02 | 43.31 | 1,841,017 | +0.22(+0.51%) |
Jul 05, 2024 | 43.05 | 43.16 | 42.79 | 43.09 | 2,266,349 | +0.06(+0.14%) |
Jul 04, 2024 | 42.84 | 43.26 | 42.78 | 43.03 | 1,110,377 | +0.20(+0.47%) |
Jul 03, 2024 | 42.90 | 43.23 | 42.77 | 42.83 | 3,156,854 | -0.01(-0.02%) |
Jul 02, 2024 | 44.12 | 44.15 | 42.58 | 42.84 | 5,878,658 | -1.47(-3.32%) |
Jun 28, 2024 | 44.31 | 0 | -0.06(-0.14%) | |||
Jun 27, 2024 | 44.55 | 44.62 | 44.26 | 44.37 | 2,031,502 | -0.24(-0.54%) |
Jun 26, 2024 | 44.61 | 44.72 | 44.25 | 44.61 | 2,807,940 | -0.04(-0.09%) |
Jun 25, 2024 | 45.29 | 45.30 | 44.52 | 44.65 | 2,191,159 | -0.76(-1.67%) |
Jun 24, 2024 | 44.57 | 45.48 | 44.52 | 45.41 | 2,738,047 | +0.76(+1.70%) |
Jun 21, 2024 | 44.88 | 45.17 | 44.53 | 44.65 | 7,775,262 | -0.21(-0.47%) |
Jun 20, 2024 | 44.33 | 44.90 | 44.21 | 44.86 | 3,426,329 | +0.45(+1.01%) |
Jun 19, 2024 | 44.60 | 44.68 | 44.33 | 44.41 | 1,085,579 | -0.16(-0.36%) |
Jun 18, 2024 | 44.75 | 44.94 | 44.39 | 44.57 | 4,455,855 | -0.25(-0.56%) |
Jun 17, 2024 | 45.08 | 45.17 | 44.71 | 44.82 | 4,258,066 | -0.36(-0.80%) |
Jun 14, 2024 | 45.50 | 45.64 | 44.72 | 45.18 | 6,253,092 | -1.49(-3.19%) |
Jun 13, 2024 | 47.05 | 47.07 | 46.41 | 46.67 | 2,795,726 | -0.38(-0.81%) |
Jun 12, 2024 | 47.00 | 47.41 | 46.91 | 47.05 | 5,633,569 | +0.18(+0.38%) |
Jun 11, 2024 | 46.51 | 46.90 | 46.26 | 46.87 | 3,468,906 | +0.23(+0.49%) |
Jun 10, 2024 | 47.12 | 47.15 | 46.57 | 46.64 | 4,573,595 | -0.45(-0.96%) |
Jun 07, 2024 | 47.14 | 47.24 | 47.00 | 47.09 | 1,696,849 | -0.07(-0.15%) |
Jun 06, 2024 | 47.26 | 47.60 | 47.08 | 47.16 | 1,974,999 | -0.09(-0.19%) |
Jun 05, 2024 | 47.20 | 47.38 | 46.88 | 47.25 | 2,262,301 | +0.14(+0.30%) |
Jun 04, 2024 | 46.92 | 47.24 | 46.56 | 47.11 | 2,269,423 | +0.26(+0.55%) |