Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.49 | 54.03 | 51.49 | 53.48 | 2,854,801 | +2.19(+4.27%) |
Aug 22, 2024 | 51.09 | 51.61 | 50.99 | 51.29 | 2,070,575 | +0.22(+0.43%) |
Aug 21, 2024 | 51.09 | 51.21 | 50.59 | 51.07 | 2,022,439 | +0.18(+0.35%) |
Aug 20, 2024 | 51.54 | 51.56 | 50.81 | 50.89 | 1,268,963 | -0.84(-1.62%) |
Aug 19, 2024 | 51.27 | 51.76 | 51.22 | 51.73 | 1,936,758 | +0.47(+0.92%) |
Aug 16, 2024 | 50.35 | 51.51 | 50.35 | 51.26 | 1,293,525 | +0.75(+1.48%) |
Aug 15, 2024 | 50.46 | 51.08 | 50.37 | 50.51 | 1,967,177 | +1.09(+2.21%) |
Aug 14, 2024 | 49.78 | 49.78 | 49.01 | 49.42 | 1,046,880 | -0.06(-0.12%) |
Aug 13, 2024 | 49.35 | 49.60 | 48.65 | 49.48 | 2,272,455 | +0.60(+1.23%) |
Aug 12, 2024 | 49.82 | 50.42 | 48.73 | 48.88 | 1,585,082 | -0.50(-1.01%) |
Aug 09, 2024 | 49.43 | 49.57 | 49.04 | 49.38 | 1,247,604 | -0.10(-0.20%) |
Aug 08, 2024 | 49.30 | 49.56 | 48.88 | 49.48 | 2,059,577 | +0.96(+1.98%) |
Aug 07, 2024 | 49.65 | 49.86 | 48.43 | 48.52 | 1,750,302 | -0.25(-0.51%) |
Aug 06, 2024 | 48.57 | 49.54 | 48.04 | 48.77 | 2,077,394 | +0.26(+0.54%) |
Aug 05, 2024 | 48.09 | 49.12 | 47.02 | 48.51 | 4,369,385 | -1.42(-2.84%) |
Aug 02, 2024 | 50.22 | 50.34 | 49.02 | 49.93 | 5,212,776 | -1.77(-3.42%) |
Aug 01, 2024 | 53.90 | 54.02 | 51.40 | 51.70 | 3,163,809 | -2.25(-4.17%) |
Jul 31, 2024 | 54.22 | 55.05 | 53.72 | 53.95 | 2,474,658 | -0.19(-0.35%) |
Jul 30, 2024 | 53.93 | 54.36 | 53.81 | 54.14 | 1,504,974 | +0.43(+0.80%) |
Jul 29, 2024 | 54.86 | 55.02 | 53.67 | 53.71 | 2,769,224 | -1.00(-1.83%) |
Jul 26, 2024 | 54.20 | 54.81 | 54.17 | 54.71 | 2,324,657 | +0.90(+1.67%) |
Jul 25, 2024 | 52.62 | 54.51 | 52.50 | 53.81 | 2,365,619 | +1.19(+2.26%) |
Jul 24, 2024 | 53.18 | 53.88 | 52.55 | 52.62 | 2,598,230 | -0.92(-1.72%) |
Jul 23, 2024 | 52.56 | 53.86 | 52.33 | 53.54 | 1,632,068 | +0.69(+1.31%) |
Jul 22, 2024 | 51.88 | 52.98 | 51.39 | 52.85 | 1,846,934 | +0.83(+1.60%) |
Jul 19, 2024 | 51.87 | 52.69 | 51.65 | 52.02 | 1,303,724 | +0.06(+0.12%) |
Jul 18, 2024 | 52.35 | 53.57 | 51.67 | 51.96 | 7,982,228 | -0.85(-1.61%) |
Jul 17, 2024 | 51.67 | 53.19 | 51.67 | 52.81 | 6,576,802 | +0.46(+0.88%) |
Jul 16, 2024 | 50.73 | 52.38 | 50.54 | 52.35 | 3,222,577 | +2.05(+4.08%) |
Jul 15, 2024 | 49.60 | 50.70 | 49.39 | 50.30 | 2,550,152 | +1.31(+2.67%) |
Jul 12, 2024 | 49.03 | 49.38 | 48.72 | 48.99 | 2,887,041 | +0.13(+0.27%) |
Jul 11, 2024 | 47.80 | 48.97 | 47.70 | 48.86 | 2,041,964 | +1.71(+3.63%) |
Jul 10, 2024 | 46.26 | 47.18 | 46.20 | 47.15 | 1,659,191 | +0.93(+2.01%) |
Jul 09, 2024 | 45.35 | 46.34 | 45.28 | 46.22 | 1,328,647 | +0.75(+1.65%) |
Jul 08, 2024 | 45.73 | 46.13 | 45.41 | 45.47 | 954,193 | -0.01(-0.02%) |
Jul 05, 2024 | 46.05 | 46.11 | 45.41 | 45.48 | 803,173 | -0.65(-1.41%) |
Jul 03, 2024 | 46.65 | 46.79 | 46.12 | 46.13 | 668,406 | -0.63(-1.35%) |
Jul 02, 2024 | 46.04 | 46.80 | 46.04 | 46.76 | 857,728 | +0.58(+1.26%) |
Jul 01, 2024 | 46.39 | 46.80 | 45.99 | 46.18 | 951,778 | -0.21(-0.45%) |
Jun 28, 2024 | 45.49 | 46.53 | 45.49 | 46.39 | 2,072,563 | +1.17(+2.59%) |
Jun 27, 2024 | 44.63 | 45.23 | 44.48 | 45.22 | 904,255 | +0.45(+1.01%) |
Jun 26, 2024 | 44.56 | 44.87 | 44.28 | 44.77 | 764,803 | +0.01(+0.02%) |
Jun 25, 2024 | 45.10 | 45.32 | 44.72 | 44.76 | 825,691 | -0.55(-1.21%) |
Jun 24, 2024 | 44.59 | 45.68 | 44.55 | 45.31 | 1,435,619 | +0.84(+1.89%) |
Jun 21, 2024 | 44.39 | 44.52 | 44.08 | 44.47 | 1,244,651 | -0.06(-0.13%) |
Jun 20, 2024 | 44.25 | 44.59 | 44.20 | 44.53 | 1,457,327 | +0.09(+0.20%) |
Jun 18, 2024 | 44.15 | 44.67 | 44.07 | 44.44 | 650,006 | +0.16(+0.36%) |
Jun 17, 2024 | 43.51 | 44.30 | 43.32 | 44.28 | 825,354 | +0.66(+1.52%) |
Jun 14, 2024 | 43.70 | 43.96 | 43.36 | 43.62 | 964,470 | -0.57(-1.28%) |
Jun 13, 2024 | 44.57 | 44.62 | 43.88 | 44.18 | 1,384,802 | -0.53(-1.18%) |
Jun 12, 2024 | 44.71 | 45.46 | 44.41 | 44.71 | 2,255,152 | +0.93(+2.13%) |
Jun 11, 2024 | 43.75 | 43.90 | 43.40 | 43.77 | 1,791,189 | -0.39(-0.88%) |
Jun 10, 2024 | 44.16 | 44.29 | 43.75 | 44.16 | 1,619,053 | -0.54(-1.20%) |
Jun 07, 2024 | 44.35 | 44.86 | 44.35 | 44.70 | 748,273 | -0.10(-0.22%) |
Jun 06, 2024 | 44.76 | 45.00 | 44.41 | 44.80 | 3,159,882 | +0.05(+0.11%) |
Jun 05, 2024 | 44.83 | 44.88 | 44.42 | 44.75 | 756,482 | +0.14(+0.31%) |
Jun 04, 2024 | 44.89 | 45.15 | 44.49 | 44.61 | 1,188,945 | -0.74(-1.64%) |