Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 43.85 | 43.98 | 43.01 | 43.67 | 917,672 | +0.12(+0.28%) |
Aug 29, 2024 | 43.56 | 43.99 | 43.16 | 43.55 | 580,165 | +0.36(+0.83%) |
Aug 28, 2024 | 43.69 | 44.00 | 43.01 | 43.19 | 976,679 | -1.06(-2.40%) |
Aug 27, 2024 | 44.13 | 44.47 | 43.76 | 44.25 | 935,234 | -0.13(-0.29%) |
Aug 26, 2024 | 44.88 | 45.29 | 44.35 | 44.38 | 841,735 | -0.07(-0.16%) |
Aug 23, 2024 | 43.18 | 44.54 | 42.73 | 44.45 | 824,207 | +1.68(+3.93%) |
Aug 22, 2024 | 43.47 | 43.60 | 42.71 | 42.77 | 668,620 | -0.65(-1.50%) |
Aug 21, 2024 | 43.22 | 43.63 | 43.00 | 43.42 | 895,933 | +0.66(+1.54%) |
Aug 20, 2024 | 42.94 | 43.15 | 42.16 | 42.76 | 1,142,107 | -0.35(-0.81%) |
Aug 19, 2024 | 42.61 | 43.43 | 42.59 | 43.11 | 1,145,923 | +0.54(+1.27%) |
Aug 16, 2024 | 41.87 | 42.60 | 41.81 | 42.57 | 1,281,462 | +0.53(+1.26%) |
Aug 15, 2024 | 41.60 | 42.16 | 41.56 | 42.04 | 943,326 | +1.32(+3.24%) |
Aug 14, 2024 | 41.48 | 41.54 | 40.43 | 40.72 | 1,427,305 | -0.45(-1.09%) |
Aug 13, 2024 | 40.61 | 41.30 | 40.26 | 41.17 | 1,204,705 | +0.67(+1.65%) |
Aug 12, 2024 | 40.68 | 41.25 | 40.46 | 40.50 | 1,165,465 | -0.15(-0.37%) |
Aug 09, 2024 | 41.11 | 41.16 | 40.37 | 40.65 | 917,307 | -0.38(-0.93%) |
Aug 08, 2024 | 41.00 | 41.55 | 40.77 | 41.03 | 1,111,759 | +0.05(+0.12%) |
Aug 07, 2024 | 42.19 | 42.50 | 40.91 | 40.98 | 1,145,353 | -0.57(-1.37%) |
Aug 06, 2024 | 41.32 | 42.43 | 40.94 | 41.55 | 1,344,499 | +0.13(+0.31%) |
Aug 05, 2024 | 41.71 | 41.99 | 40.41 | 41.42 | 2,389,480 | -1.55(-3.61%) |
Aug 02, 2024 | 43.48 | 43.53 | 42.61 | 42.97 | 1,798,124 | -1.47(-3.31%) |
Aug 01, 2024 | 45.66 | 45.90 | 44.12 | 44.44 | 1,211,952 | -1.17(-2.57%) |
Jul 31, 2024 | 45.83 | 46.71 | 45.42 | 45.61 | 2,408,745 | +0.26(+0.57%) |
Jul 30, 2024 | 44.50 | 45.67 | 44.50 | 45.35 | 1,831,761 | +0.77(+1.73%) |
Jul 29, 2024 | 45.41 | 45.49 | 44.04 | 44.58 | 3,614,786 | -0.01(-0.02%) |
Jul 26, 2024 | 43.26 | 45.17 | 43.00 | 44.59 | 4,566,641 | -3.45(-7.18%) |
Jul 25, 2024 | 47.08 | 48.66 | 46.87 | 48.04 | 1,652,324 | +0.82(+1.74%) |
Jul 24, 2024 | 47.94 | 48.56 | 47.18 | 47.22 | 1,081,663 | -0.83(-1.73%) |
Jul 23, 2024 | 47.94 | 48.33 | 47.67 | 48.05 | 1,052,185 | -0.18(-0.37%) |
Jul 22, 2024 | 48.45 | 48.58 | 47.09 | 48.23 | 1,071,889 | +0.12(+0.25%) |
Jul 19, 2024 | 49.21 | 49.21 | 47.88 | 48.11 | 906,753 | -1.44(-2.91%) |
Jul 18, 2024 | 49.77 | 50.61 | 49.43 | 49.55 | 970,681 | -0.64(-1.28%) |
Jul 17, 2024 | 50.11 | 50.75 | 50.05 | 50.19 | 980,278 | -0.02(-0.04%) |
Jul 16, 2024 | 48.40 | 50.30 | 48.40 | 50.21 | 1,068,627 | +1.80(+3.72%) |
Jul 15, 2024 | 48.25 | 48.99 | 48.13 | 48.41 | 912,997 | +0.25(+0.52%) |
Jul 12, 2024 | 48.06 | 48.40 | 47.64 | 48.16 | 1,008,037 | +0.58(+1.22%) |
Jul 11, 2024 | 47.11 | 48.08 | 46.86 | 47.58 | 1,546,550 | +1.14(+2.45%) |
Jul 10, 2024 | 45.88 | 46.46 | 45.88 | 46.44 | 1,015,502 | +0.90(+1.98%) |
Jul 09, 2024 | 45.67 | 46.47 | 45.52 | 45.54 | 1,063,859 | -0.46(-1.00%) |
Jul 08, 2024 | 46.07 | 46.50 | 45.78 | 46.00 | 1,157,526 | +0.28(+0.61%) |
Jul 05, 2024 | 46.01 | 46.25 | 45.30 | 45.72 | 1,947,967 | -0.55(-1.19%) |
Jul 03, 2024 | 46.52 | 47.18 | 46.26 | 46.27 | 746,929 | +0.10(+0.22%) |
Jul 02, 2024 | 46.53 | 46.79 | 46.02 | 46.17 | 1,315,518 | -0.35(-0.75%) |
Jul 01, 2024 | 47.47 | 47.80 | 46.20 | 46.52 | 1,568,929 | -0.63(-1.34%) |
Jun 28, 2024 | 47.81 | 48.19 | 46.90 | 47.15 | 2,605,687 | -0.48(-1.01%) |
Jun 27, 2024 | 48.22 | 48.39 | 47.49 | 47.63 | 1,570,820 | -0.46(-0.96%) |
Jun 26, 2024 | 47.35 | 48.29 | 47.03 | 48.09 | 1,690,191 | +0.47(+0.99%) |
Jun 25, 2024 | 49.07 | 49.07 | 47.60 | 47.62 | 1,046,136 | -1.72(-3.49%) |
Jun 24, 2024 | 49.45 | 49.74 | 48.95 | 49.34 | 1,020,617 | +0.28(+0.57%) |
Jun 21, 2024 | 49.14 | 49.34 | 48.53 | 49.06 | 3,560,153 | -0.17(-0.35%) |
Jun 20, 2024 | 49.38 | 49.72 | 49.00 | 49.23 | 1,025,448 | -0.26(-0.53%) |
Jun 18, 2024 | 49.70 | 49.86 | 49.11 | 49.49 | 978,808 | -0.20(-0.40%) |
Jun 17, 2024 | 49.75 | 49.82 | 48.95 | 49.69 | 1,063,533 | -0.28(-0.56%) |
Jun 14, 2024 | 50.78 | 51.16 | 49.89 | 49.97 | 948,376 | -1.40(-2.73%) |
Jun 13, 2024 | 50.91 | 51.77 | 50.54 | 51.37 | 874,117 | +0.29(+0.57%) |
Jun 12, 2024 | 51.56 | 52.17 | 51.06 | 51.08 | 929,762 | +0.45(+0.89%) |
Jun 11, 2024 | 49.78 | 50.75 | 49.48 | 50.63 | 986,959 | +0.44(+0.88%) |
Jun 10, 2024 | 49.50 | 50.48 | 49.50 | 50.19 | 836,298 | +0.12(+0.24%) |
Jun 07, 2024 | 49.83 | 50.47 | 49.29 | 50.07 | 841,116 | -0.14(-0.28%) |
Jun 06, 2024 | 50.74 | 51.53 | 50.07 | 50.21 | 1,059,010 | -0.64(-1.26%) |
Jun 05, 2024 | 50.82 | 51.16 | 50.21 | 50.85 | 942,211 | +0.11(+0.22%) |
Jun 04, 2024 | 51.31 | 51.81 | 50.65 | 50.74 | 1,017,442 | -1.09(-2.10%) |