Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 44.36 | 44.46 | 43.62 | 43.70 | 2,400,393 | -0.54(-1.22%) |
Aug 13, 2024 | 43.78 | 44.35 | 43.51 | 44.24 | 972,173 | +0.80(+1.84%) |
Aug 12, 2024 | 44.17 | 44.17 | 43.34 | 43.44 | 1,460,870 | -0.57(-1.30%) |
Aug 09, 2024 | 44.41 | 44.41 | 43.89 | 44.01 | 1,727,059 | -0.25(-0.56%) |
Aug 08, 2024 | 43.96 | 44.31 | 43.79 | 44.26 | 1,478,897 | +0.80(+1.84%) |
Aug 07, 2024 | 44.84 | 44.84 | 43.35 | 43.46 | 2,160,482 | -0.67(-1.52%) |
Aug 06, 2024 | 43.99 | 44.64 | 43.56 | 44.13 | 2,765,707 | +0.32(+0.73%) |
Aug 05, 2024 | 43.01 | 44.27 | 42.60 | 43.81 | 3,798,831 | -1.52(-3.35%) |
Aug 02, 2024 | 45.63 | 45.77 | 44.92 | 45.33 | 3,273,131 | -1.75(-3.72%) |
Aug 01, 2024 | 48.71 | 48.93 | 46.67 | 47.08 | 2,250,782 | -1.54(-3.17%) |
Jul 31, 2024 | 48.48 | 49.59 | 48.03 | 48.62 | 2,256,814 | +0.48(+1.00%) |
Jul 30, 2024 | 47.91 | 48.33 | 47.69 | 48.14 | 1,679,184 | +0.45(+0.94%) |
Jul 29, 2024 | 47.93 | 48.05 | 47.34 | 47.69 | 1,767,655 | -0.17(-0.36%) |
Jul 26, 2024 | 47.38 | 47.98 | 47.21 | 47.86 | 2,361,794 | +1.20(+2.57%) |
Jul 25, 2024 | 45.94 | 47.21 | 45.79 | 46.66 | 2,262,570 | +0.87(+1.90%) |
Jul 24, 2024 | 46.21 | 46.89 | 45.74 | 45.79 | 1,836,199 | -0.67(-1.44%) |
Jul 23, 2024 | 45.85 | 46.68 | 45.63 | 46.46 | 1,795,533 | +0.39(+0.85%) |
Jul 22, 2024 | 45.70 | 46.09 | 45.03 | 46.07 | 1,936,709 | +0.60(+1.32%) |
Jul 19, 2024 | 45.88 | 46.01 | 45.21 | 45.47 | 1,449,077 | -0.46(-1.00%) |
Jul 18, 2024 | 46.53 | 47.32 | 45.73 | 45.93 | 2,291,222 | -0.69(-1.48%) |
Jul 17, 2024 | 46.25 | 47.28 | 46.20 | 46.62 | 2,543,115 | -0.03(-0.06%) |
Jul 16, 2024 | 45.25 | 46.65 | 45.17 | 46.65 | 8,332,034 | +1.75(+3.90%) |
Jul 15, 2024 | 44.67 | 45.43 | 44.55 | 44.90 | 1,821,554 | +0.50(+1.13%) |
Jul 12, 2024 | 44.40 | 44.85 | 44.34 | 44.40 | 2,411,709 | +0.36(+0.82%) |
Jul 11, 2024 | 43.22 | 44.14 | 43.14 | 44.04 | 2,572,040 | +1.54(+3.62%) |
Jul 10, 2024 | 42.47 | 42.55 | 42.25 | 42.50 | 1,616,934 | +0.28(+0.66%) |
Jul 09, 2024 | 42.81 | 42.88 | 42.19 | 42.22 | 1,864,710 | -0.67(-1.56%) |
Jul 08, 2024 | 42.86 | 43.27 | 42.85 | 42.89 | 1,812,519 | +0.20(+0.47%) |
Jul 05, 2024 | 43.24 | 43.25 | 42.60 | 42.69 | 1,395,239 | -0.63(-1.45%) |
Jul 03, 2024 | 43.32 | 43.56 | 43.20 | 43.32 | 1,192,256 | +0.11(+0.25%) |
Jul 02, 2024 | 43.39 | 43.42 | 43.06 | 43.21 | 1,660,500 | -0.12(-0.28%) |
Jul 01, 2024 | 43.73 | 43.94 | 43.16 | 43.33 | 1,419,496 | -0.23(-0.53%) |
Jun 28, 2024 | 43.33 | 43.72 | 43.19 | 43.56 | 1,750,350 | +0.44(+1.02%) |
Jun 27, 2024 | 43.30 | 43.35 | 42.90 | 43.12 | 1,764,941 | -0.13(-0.30%) |
Jun 26, 2024 | 43.15 | 43.37 | 42.94 | 43.25 | 1,390,568 | -0.03(-0.07%) |
Jun 25, 2024 | 43.82 | 43.82 | 43.18 | 43.28 | 1,563,985 | -0.68(-1.54%) |
Jun 24, 2024 | 43.89 | 44.38 | 43.78 | 43.96 | 1,341,304 | +0.07(+0.16%) |
Jun 21, 2024 | 43.89 | 43.89 | 43.38 | 43.89 | 2,032,598 | +0.13(+0.30%) |
Jun 20, 2024 | 44.00 | 44.30 | 43.71 | 43.76 | 2,181,982 | -0.40(-0.90%) |
Jun 18, 2024 | 44.13 | 44.28 | 43.97 | 44.16 | 2,403,656 | +0.04(+0.09%) |
Jun 17, 2024 | 43.65 | 44.15 | 43.47 | 44.12 | 3,668,012 | +0.37(+0.84%) |
Jun 14, 2024 | 44.07 | 44.07 | 43.58 | 43.75 | 1,232,362 | -0.78(-1.75%) |
Jun 13, 2024 | 44.94 | 44.94 | 44.12 | 44.53 | 1,704,587 | -0.53(-1.17%) |
Jun 12, 2024 | 45.59 | 46.02 | 44.95 | 45.05 | 1,940,342 | +0.47(+1.05%) |
Jun 11, 2024 | 44.67 | 44.68 | 44.18 | 44.59 | 1,698,816 | -0.26(-0.58%) |
Jun 10, 2024 | 44.60 | 44.85 | 44.27 | 44.85 | 1,866,272 | -0.05(-0.11%) |
Jun 07, 2024 | 44.93 | 45.11 | 44.61 | 44.90 | 1,816,267 | -0.31(-0.68%) |
Jun 06, 2024 | 45.37 | 45.38 | 45.04 | 45.20 | 1,134,344 | -0.34(-0.74%) |
Jun 05, 2024 | 45.52 | 45.59 | 44.99 | 45.54 | 2,289,931 | +0.35(+0.77%) |
Jun 04, 2024 | 46.02 | 46.05 | 45.07 | 45.19 | 1,642,938 | -1.19(-2.56%) |