Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 49.01 | 49.52 | 48.66 | 49.19 | 231,281 | +0.25(+0.51%) |
Aug 20, 2024 | 48.75 | 49.11 | 48.44 | 48.94 | 267,147 | +0.10(+0.22%) |
Aug 19, 2024 | 48.51 | 49.20 | 48.21 | 48.84 | 236,120 | +0.30(+0.61%) |
Aug 16, 2024 | 48.38 | 49.00 | 47.94 | 48.54 | 203,904 | +0.16(+0.33%) |
Aug 15, 2024 | 48.54 | 49.17 | 47.20 | 48.38 | 188,385 | +0.26(+0.54%) |
Aug 14, 2024 | 47.76 | 48.65 | 47.33 | 48.12 | 228,524 | +0.35(+0.74%) |
Aug 13, 2024 | 47.50 | 48.56 | 46.50 | 47.77 | 462,407 | -0.02(-0.03%) |
Aug 12, 2024 | 48.00 | 48.10 | 46.88 | 47.78 | 384,804 | +0.06(+0.13%) |
Aug 09, 2024 | 47.00 | 48.00 | 46.19 | 47.72 | 484,594 | +0.85(+1.81%) |
Aug 08, 2024 | 45.76 | 47.02 | 44.66 | 46.87 | 531,414 | +1.36(+2.99%) |
Aug 07, 2024 | 44.46 | 46.74 | 44.13 | 45.51 | 471,858 | +1.70(+3.88%) |
Aug 06, 2024 | 45.00 | 45.00 | 43.39 | 43.81 | 268,566 | +0.37(+0.85%) |
Aug 05, 2024 | 44.62 | 45.00 | 42.01 | 43.44 | 656,755 | -3.23(-6.92%) |
Aug 02, 2024 | 46.71 | 47.67 | 44.90 | 46.67 | 595,765 | -0.28(-0.61%) |
Aug 01, 2024 | 48.00 | 49.00 | 44.68 | 46.95 | 865,595 | +2.41(+5.42%) |
Jul 31, 2024 | 44.39 | 44.97 | 43.75 | 44.54 | 491,990 | +0.35(+0.79%) |
Jul 30, 2024 | 43.23 | 44.57 | 41.72 | 44.19 | 846,401 | +0.11(+0.25%) |
Jul 29, 2024 | 45.25 | 45.25 | 43.23 | 44.08 | 941,757 | -0.99(-2.20%) |
Jul 26, 2024 | 45.20 | 45.68 | 45.06 | 45.07 | 391,310 | -0.02(-0.04%) |
Jul 25, 2024 | 45.03 | 45.69 | 44.03 | 45.09 | 449,362 | +0.14(+0.31%) |
Jul 24, 2024 | 45.25 | 45.68 | 44.65 | 44.95 | 440,610 | -0.39(-0.86%) |
Jul 23, 2024 | 45.25 | 46.33 | 44.61 | 45.34 | 1,197,924 | +0.58(+1.30%) |
Jul 22, 2024 | 40.63 | 45.00 | 40.40 | 44.76 | 1,472,352 | +4.21(+10.38%) |
Jul 19, 2024 | 40.03 | 40.59 | 39.85 | 40.55 | 552,705 | +0.70(+1.76%) |
Jul 18, 2024 | 39.71 | 40.45 | 39.34 | 39.85 | 223,074 | +0.35(+0.89%) |
Jul 17, 2024 | 39.95 | 40.30 | 39.42 | 39.50 | 254,416 | -0.67(-1.67%) |
Jul 16, 2024 | 40.06 | 40.59 | 39.72 | 40.17 | 229,714 | +0.02(+0.05%) |
Jul 15, 2024 | 40.09 | 40.45 | 40.06 | 40.15 | 171,981 | -0.12(-0.30%) |
Jul 12, 2024 | 40.31 | 40.62 | 39.97 | 40.27 | 250,055 | +0.07(+0.17%) |
Jul 11, 2024 | 40.05 | 40.62 | 39.77 | 40.20 | 565,647 | +0.27(+0.68%) |
Jul 10, 2024 | 39.92 | 40.21 | 39.62 | 39.93 | 232,434 | -0.06(-0.15%) |
Jul 09, 2024 | 39.48 | 40.05 | 39.21 | 39.99 | 220,590 | +0.15(+0.38%) |
Jul 08, 2024 | 39.92 | 40.29 | 39.50 | 39.84 | 381,465 | -0.16(-0.40%) |
Jul 05, 2024 | 39.03 | 40.12 | 38.61 | 40.00 | 1,005,008 | +1.01(+2.59%) |
Jul 03, 2024 | 38.34 | 39.07 | 37.80 | 38.99 | 472,095 | +0.85(+2.23%) |
Jul 02, 2024 | 37.90 | 38.27 | 37.62 | 38.14 | 445,688 | +0.26(+0.69%) |
Jul 01, 2024 | 37.70 | 38.21 | 37.58 | 37.88 | 310,273 | +0.16(+0.42%) |
Jun 28, 2024 | 37.00 | 37.83 | 36.61 | 37.72 | 467,818 | +0.84(+2.28%) |
Jun 27, 2024 | 36.50 | 36.99 | 36.31 | 36.88 | 529,372 | +0.38(+1.04%) |
Jun 26, 2024 | 35.79 | 36.70 | 35.60 | 36.50 | 1,512,138 | +0.80(+2.24%) |
Jun 25, 2024 | 35.98 | 35.98 | 35.12 | 35.70 | 280,167 | -0.19(-0.53%) |
Jun 24, 2024 | 36.00 | 36.34 | 35.55 | 35.89 | 1,067,374 | -0.04(-0.11%) |
Jun 21, 2024 | 36.14 | 36.41 | 35.53 | 35.93 | 249,117 | -0.08(-0.22%) |
Jun 20, 2024 | 35.45 | 36.34 | 35.23 | 36.01 | 377,930 | +0.56(+1.58%) |
Jun 18, 2024 | 35.66 | 36.02 | 34.75 | 35.45 | 536,586 | -0.34(-0.95%) |
Jun 17, 2024 | 36.09 | 36.69 | 35.21 | 35.79 | 288,000 | -0.12(-0.33%) |
Jun 14, 2024 | 37.19 | 37.19 | 35.36 | 35.91 | 643,449 | -1.38(-3.70%) |
Jun 13, 2024 | 37.32 | 37.87 | 36.98 | 37.29 | 313,072 | -0.02(-0.05%) |
Jun 12, 2024 | 38.41 | 38.50 | 36.65 | 37.31 | 386,431 | -0.63(-1.66%) |
Jun 11, 2024 | 38.16 | 38.50 | 37.75 | 37.94 | 282,195 | -0.54(-1.40%) |
Jun 10, 2024 | 38.07 | 38.62 | 37.62 | 38.48 | 222,955 | +0.22(+0.58%) |
Jun 07, 2024 | 38.47 | 38.99 | 37.38 | 38.26 | 298,067 | -0.46(-1.19%) |
Jun 06, 2024 | 38.69 | 39.19 | 38.36 | 38.72 | 276,559 | +0.30(+0.78%) |
Jun 05, 2024 | 38.22 | 38.64 | 37.89 | 38.42 | 311,538 | +0.53(+1.40%) |
Jun 04, 2024 | 37.73 | 39.00 | 37.30 | 37.89 | 434,371 | +0.15(+0.40%) |