Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.53 | 48.03 | 46.97 | 47.73 | 3,768,679 | +0.92(+1.97%) |
Aug 22, 2024 | 47.46 | 47.53 | 46.55 | 46.81 | 5,564,612 | -1.52(-3.15%) |
Aug 21, 2024 | 47.74 | 48.42 | 47.37 | 48.33 | 4,064,852 | +0.57(+1.19%) |
Aug 20, 2024 | 48.18 | 48.47 | 47.40 | 47.76 | 4,826,160 | +0.19(+0.40%) |
Aug 19, 2024 | 46.15 | 47.60 | 46.15 | 47.57 | 4,290,685 | +1.04(+2.24%) |
Aug 16, 2024 | 45.68 | 46.55 | 45.37 | 46.53 | 5,401,774 | +1.42(+3.15%) |
Aug 15, 2024 | 44.89 | 45.33 | 44.26 | 45.11 | 3,269,690 | +0.40(+0.89%) |
Aug 14, 2024 | 44.53 | 44.87 | 44.09 | 44.71 | 2,896,043 | -0.23(-0.51%) |
Aug 13, 2024 | 44.02 | 45.09 | 44.00 | 44.94 | 3,865,041 | +0.79(+1.79%) |
Aug 12, 2024 | 43.10 | 44.43 | 42.87 | 44.15 | 7,454,502 | +1.56(+3.66%) |
Aug 09, 2024 | 42.56 | 42.79 | 41.97 | 42.59 | 2,508,667 | +0.37(+0.88%) |
Aug 08, 2024 | 41.79 | 42.45 | 41.18 | 42.22 | 4,744,060 | +1.00(+2.43%) |
Aug 07, 2024 | 43.20 | 43.30 | 41.05 | 41.22 | 6,119,401 | -1.21(-2.85%) |
Aug 06, 2024 | 41.82 | 42.95 | 41.48 | 42.43 | 3,887,472 | +0.36(+0.86%) |
Aug 05, 2024 | 40.73 | 42.39 | 40.26 | 42.07 | 9,762,991 | -1.63(-3.73%) |
Aug 02, 2024 | 45.53 | 45.82 | 43.24 | 43.70 | 6,976,552 | -1.21(-2.69%) |
Aug 01, 2024 | 46.05 | 46.30 | 44.25 | 44.91 | 5,605,029 | -1.26(-2.73%) |
Jul 31, 2024 | 45.69 | 46.32 | 45.45 | 46.17 | 5,495,969 | +1.35(+3.01%) |
Jul 30, 2024 | 44.90 | 45.04 | 44.20 | 44.82 | 3,175,976 | +0.27(+0.61%) |
Jul 29, 2024 | 44.62 | 44.65 | 43.60 | 44.55 | 2,970,117 | +0.12(+0.27%) |
Jul 26, 2024 | 44.45 | 44.70 | 44.09 | 44.43 | 2,868,450 | +0.53(+1.21%) |
Jul 25, 2024 | 44.09 | 44.42 | 43.64 | 43.90 | 6,778,136 | -1.37(-3.03%) |
Jul 24, 2024 | 46.39 | 47.16 | 45.25 | 45.27 | 4,140,257 | -0.64(-1.39%) |
Jul 23, 2024 | 45.79 | 46.00 | 45.54 | 45.91 | 1,894,347 | -0.11(-0.24%) |
Jul 22, 2024 | 45.90 | 46.13 | 45.40 | 46.02 | 2,223,016 | +0.12(+0.26%) |
Jul 19, 2024 | 45.34 | 46.47 | 45.19 | 45.90 | 3,599,440 | -0.73(-1.57%) |
Jul 18, 2024 | 47.88 | 47.95 | 46.31 | 46.63 | 4,952,780 | -0.93(-1.96%) |
Jul 17, 2024 | 48.69 | 49.13 | 47.50 | 47.56 | 6,324,192 | -1.53(-3.12%) |
Jul 16, 2024 | 47.84 | 49.11 | 47.46 | 49.09 | 6,217,857 | +1.76(+3.72%) |
Jul 15, 2024 | 47.75 | 48.24 | 46.99 | 47.33 | 3,998,618 | -0.26(-0.55%) |
Jul 12, 2024 | 47.15 | 47.94 | 47.13 | 47.59 | 4,381,604 | -0.18(-0.38%) |
Jul 11, 2024 | 47.47 | 47.85 | 46.40 | 47.77 | 7,820,857 | +1.53(+3.31%) |
Jul 10, 2024 | 45.55 | 46.40 | 45.48 | 46.24 | 4,652,040 | +1.26(+2.80%) |
Jul 09, 2024 | 45.08 | 45.44 | 44.64 | 44.98 | 2,305,210 | -0.03(-0.07%) |
Jul 08, 2024 | 44.66 | 45.09 | 44.30 | 45.01 | 4,041,804 | -0.08(-0.18%) |
Jul 05, 2024 | 44.50 | 45.45 | 44.45 | 45.09 | 5,025,654 | +1.14(+2.59%) |
Jul 03, 2024 | 42.87 | 44.16 | 42.83 | 43.95 | 5,258,352 | +1.86(+4.42%) |
Jul 02, 2024 | 42.01 | 42.56 | 41.62 | 42.09 | 2,563,398 | +0.11(+0.26%) |
Jul 01, 2024 | 42.39 | 42.77 | 41.94 | 41.98 | 1,918,100 | -0.14(-0.33%) |
Jun 28, 2024 | 42.60 | 42.88 | 41.83 | 42.12 | 3,053,270 | -0.28(-0.66%) |
Jun 27, 2024 | 42.31 | 42.77 | 42.31 | 42.40 | 3,265,604 | +0.64(+1.53%) |
Jun 26, 2024 | 41.20 | 41.93 | 41.14 | 41.76 | 2,439,083 | -0.10(-0.24%) |
Jun 25, 2024 | 42.09 | 42.21 | 41.83 | 41.86 | 3,097,350 | -0.67(-1.58%) |
Jun 24, 2024 | 42.83 | 43.08 | 42.35 | 42.53 | 3,002,385 | +0.11(+0.26%) |
Jun 21, 2024 | 43.14 | 43.19 | 42.17 | 42.42 | 5,415,817 | -0.91(-2.10%) |
Jun 20, 2024 | 42.60 | 43.52 | 42.40 | 43.33 | 4,880,515 | +1.13(+2.68%) |
Jun 18, 2024 | 41.39 | 42.42 | 41.22 | 42.20 | 3,883,245 | +0.71(+1.71%) |
Jun 17, 2024 | 41.55 | 41.68 | 40.91 | 41.49 | 3,178,299 | -0.36(-0.86%) |
Jun 14, 2024 | 41.94 | 41.94 | 41.23 | 41.85 | 3,586,494 | +0.46(+1.11%) |
Jun 13, 2024 | 42.21 | 42.65 | 41.21 | 41.39 | 3,993,314 | -1.01(-2.38%) |
Jun 12, 2024 | 43.25 | 43.52 | 42.09 | 42.40 | 6,636,196 | +0.22(+0.52%) |
Jun 11, 2024 | 42.15 | 42.23 | 41.67 | 42.18 | 3,654,023 | -0.37(-0.87%) |
Jun 10, 2024 | 42.22 | 42.59 | 41.73 | 42.55 | 4,878,198 | +0.59(+1.41%) |
Jun 07, 2024 | 43.68 | 43.77 | 41.88 | 41.96 | 12,690,085 | -3.41(-7.52%) |
Jun 06, 2024 | 44.27 | 45.51 | 44.14 | 45.37 | 4,825,814 | +1.27(+2.88%) |
Jun 05, 2024 | 43.53 | 44.18 | 43.11 | 44.10 | 4,790,483 | +0.82(+1.89%) |
Jun 04, 2024 | 44.33 | 44.33 | 42.98 | 43.28 | 8,002,007 | -1.78(-3.95%) |