Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.21 | 51.71 | 50.78 | 51.03 | 955,925 | -0.34(-0.66%) |
Aug 15, 2024 | 50.72 | 51.80 | 50.09 | 51.37 | 1,525,988 | +1.59(+3.19%) |
Aug 14, 2024 | 50.26 | 51.09 | 49.26 | 49.78 | 1,781,414 | -0.57(-1.13%) |
Aug 13, 2024 | 49.40 | 50.64 | 49.11 | 50.35 | 2,450,970 | +1.36(+2.78%) |
Aug 12, 2024 | 48.78 | 49.23 | 47.61 | 48.99 | 1,360,277 | -0.28(-0.57%) |
Aug 09, 2024 | 49.16 | 50.13 | 48.75 | 49.27 | 1,397,332 | +0.19(+0.39%) |
Aug 08, 2024 | 47.57 | 49.28 | 46.41 | 49.08 | 1,712,834 | +1.97(+4.18%) |
Aug 07, 2024 | 48.24 | 48.51 | 46.94 | 47.11 | 3,219,185 | -0.42(-0.88%) |
Aug 06, 2024 | 47.67 | 48.35 | 46.44 | 47.53 | 2,549,204 | -0.31(-0.65%) |
Aug 05, 2024 | 46.08 | 48.82 | 45.22 | 47.84 | 2,593,087 | -1.02(-2.09%) |
Aug 02, 2024 | 49.03 | 49.51 | 47.37 | 48.86 | 2,305,562 | -2.01(-3.95%) |
Aug 01, 2024 | 53.40 | 54.15 | 50.09 | 50.87 | 1,825,294 | -2.60(-4.86%) |
Jul 31, 2024 | 54.41 | 54.68 | 53.12 | 53.47 | 2,563,054 | +0.50(+0.94%) |
Jul 30, 2024 | 53.64 | 54.44 | 52.56 | 52.97 | 1,045,531 | -0.52(-0.97%) |
Jul 29, 2024 | 54.09 | 54.54 | 53.19 | 53.49 | 1,525,598 | -0.04(-0.07%) |
Jul 26, 2024 | 51.93 | 53.63 | 51.54 | 53.53 | 1,600,013 | +2.81(+5.54%) |
Jul 25, 2024 | 50.89 | 51.87 | 49.77 | 50.72 | 1,673,960 | -0.06(-0.12%) |
Jul 24, 2024 | 52.65 | 53.11 | 50.56 | 50.78 | 1,279,271 | -2.52(-4.73%) |
Jul 23, 2024 | 52.32 | 53.80 | 52.12 | 53.30 | 1,801,515 | +1.19(+2.28%) |
Jul 22, 2024 | 52.04 | 52.69 | 50.40 | 52.11 | 2,673,349 | +0.64(+1.24%) |
Jul 19, 2024 | 51.71 | 52.19 | 51.27 | 51.47 | 2,266,915 | -0.20(-0.39%) |
Jul 18, 2024 | 51.40 | 53.32 | 51.40 | 51.67 | 1,999,545 | +0.56(+1.10%) |
Jul 17, 2024 | 53.38 | 54.11 | 51.05 | 51.11 | 1,993,393 | -3.11(-5.74%) |
Jul 16, 2024 | 52.03 | 54.52 | 51.74 | 54.22 | 2,385,509 | +2.68(+5.20%) |
Jul 15, 2024 | 51.43 | 52.37 | 51.17 | 51.54 | 1,428,340 | +0.32(+0.62%) |
Jul 12, 2024 | 51.10 | 51.55 | 50.55 | 51.22 | 1,248,962 | +0.38(+0.75%) |
Jul 11, 2024 | 50.43 | 51.60 | 50.05 | 50.84 | 1,354,498 | +1.38(+2.79%) |
Jul 10, 2024 | 49.38 | 50.06 | 49.06 | 49.46 | 1,422,793 | +0.40(+0.82%) |
Jul 09, 2024 | 49.68 | 49.75 | 48.73 | 49.06 | 1,262,417 | -0.67(-1.35%) |
Jul 08, 2024 | 48.78 | 49.79 | 48.42 | 49.73 | 1,554,333 | +1.38(+2.85%) |
Jul 05, 2024 | 48.77 | 48.87 | 47.75 | 48.35 | 1,344,384 | -0.54(-1.10%) |
Jul 03, 2024 | 48.35 | 49.29 | 47.82 | 48.89 | 1,180,762 | +0.50(+1.03%) |
Jul 02, 2024 | 48.12 | 48.63 | 47.69 | 48.39 | 1,624,857 | -0.03(-0.06%) |
Jul 01, 2024 | 49.36 | 49.50 | 48.26 | 48.42 | 1,723,275 | -0.52(-1.06%) |
Jun 28, 2024 | 49.27 | 49.67 | 48.46 | 48.94 | 4,373,928 | -0.10(-0.20%) |
Jun 27, 2024 | 48.77 | 49.55 | 48.46 | 49.04 | 1,826,210 | +0.03(+0.06%) |
Jun 26, 2024 | 49.36 | 49.36 | 48.47 | 49.01 | 1,476,791 | -0.70(-1.41%) |
Jun 25, 2024 | 50.23 | 50.24 | 48.99 | 49.71 | 2,044,591 | -0.74(-1.47%) |
Jun 24, 2024 | 51.37 | 51.76 | 50.42 | 50.45 | 1,666,721 | -1.10(-2.13%) |
Jun 21, 2024 | 50.91 | 51.60 | 50.31 | 51.55 | 6,123,366 | +0.41(+0.80%) |
Jun 20, 2024 | 51.45 | 52.44 | 50.66 | 51.14 | 2,616,323 | -0.58(-1.12%) |
Jun 18, 2024 | 50.27 | 52.62 | 50.27 | 51.72 | 2,805,393 | +1.17(+2.31%) |
Jun 17, 2024 | 49.53 | 51.07 | 49.45 | 50.55 | 1,901,329 | +1.01(+2.04%) |
Jun 14, 2024 | 50.01 | 50.50 | 49.22 | 49.54 | 1,678,539 | -1.51(-2.96%) |
Jun 13, 2024 | 50.60 | 51.25 | 50.02 | 51.05 | 2,440,725 | +0.43(+0.85%) |
Jun 12, 2024 | 49.95 | 51.65 | 49.23 | 50.62 | 3,465,646 | +3.43(+7.27%) |
Jun 11, 2024 | 47.73 | 47.73 | 46.53 | 47.19 | 1,694,024 | -0.67(-1.40%) |
Jun 10, 2024 | 47.18 | 47.90 | 46.64 | 47.86 | 1,890,778 | +0.35(+0.74%) |
Jun 07, 2024 | 47.31 | 48.08 | 47.06 | 47.51 | 2,202,254 | +0.15(+0.32%) |
Jun 06, 2024 | 49.21 | 49.44 | 47.04 | 47.36 | 4,331,820 | -2.23(-4.50%) |
Jun 05, 2024 | 47.97 | 50.41 | 47.41 | 49.59 | 6,422,333 | +1.61(+3.36%) |
Jun 04, 2024 | 52.63 | 53.50 | 45.51 | 47.98 | 12,562,309 | -8.11(-14.46%) |