Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.70 | 44.82 | 43.60 | 44.66 | 11,801,171 | +1.36(+3.14%) |
Aug 22, 2024 | 43.60 | 43.69 | 43.01 | 43.30 | 7,143,418 | -0.59(-1.34%) |
Aug 21, 2024 | 44.03 | 44.12 | 43.47 | 43.89 | 7,041,542 | +0.36(+0.83%) |
Aug 20, 2024 | 44.44 | 44.64 | 43.39 | 43.53 | 9,381,317 | -0.72(-1.63%) |
Aug 19, 2024 | 43.99 | 44.40 | 43.59 | 44.25 | 10,890,235 | +0.81(+1.86%) |
Aug 16, 2024 | 43.30 | 43.71 | 43.05 | 43.44 | 8,973,142 | -0.14(-0.32%) |
Aug 15, 2024 | 43.35 | 44.08 | 43.22 | 43.58 | 12,987,248 | +1.67(+3.98%) |
Aug 14, 2024 | 42.17 | 42.17 | 41.38 | 41.91 | 9,124,575 | +0.02(+0.05%) |
Aug 13, 2024 | 41.54 | 42.08 | 41.10 | 41.89 | 7,439,090 | +0.33(+0.79%) |
Aug 12, 2024 | 41.64 | 41.95 | 41.21 | 41.56 | 8,945,426 | +0.51(+1.24%) |
Aug 09, 2024 | 41.61 | 41.66 | 40.68 | 41.05 | 9,182,003 | +0.01(+0.02%) |
Aug 08, 2024 | 40.00 | 41.36 | 39.91 | 41.04 | 10,230,747 | +1.52(+3.85%) |
Aug 07, 2024 | 41.59 | 41.65 | 39.49 | 39.52 | 14,519,363 | -1.52(-3.70%) |
Aug 06, 2024 | 40.70 | 41.87 | 40.32 | 41.04 | 11,307,489 | +0.17(+0.42%) |
Aug 05, 2024 | 40.00 | 40.98 | 39.08 | 40.87 | 26,147,432 | -1.10(-2.62%) |
Aug 02, 2024 | 43.28 | 43.28 | 41.63 | 41.97 | 17,162,058 | -1.66(-3.80%) |
Aug 01, 2024 | 45.12 | 45.44 | 43.18 | 43.63 | 12,262,134 | -1.78(-3.92%) |
Jul 31, 2024 | 46.01 | 46.37 | 45.12 | 45.41 | 13,048,285 | +1.56(+3.56%) |
Jul 30, 2024 | 43.89 | 44.23 | 43.49 | 43.85 | 11,621,301 | -0.53(-1.19%) |
Jul 29, 2024 | 44.49 | 44.81 | 44.13 | 44.38 | 9,189,363 | -0.62(-1.38%) |
Jul 26, 2024 | 45.44 | 45.50 | 44.37 | 45.00 | 10,390,528 | +0.47(+1.06%) |
Jul 25, 2024 | 44.02 | 45.26 | 43.27 | 44.53 | 16,904,992 | +0.35(+0.79%) |
Jul 24, 2024 | 45.59 | 45.76 | 44.12 | 44.18 | 18,533,108 | -1.09(-2.41%) |
Jul 23, 2024 | 45.00 | 45.49 | 43.54 | 45.27 | 18,791,678 | -0.74(-1.61%) |
Jul 22, 2024 | 45.85 | 46.14 | 45.46 | 46.01 | 12,380,025 | +0.11(+0.24%) |
Jul 19, 2024 | 45.68 | 46.30 | 45.47 | 45.90 | 9,670,987 | -0.02(-0.04%) |
Jul 18, 2024 | 47.91 | 48.03 | 45.53 | 45.92 | 17,498,384 | -2.58(-5.32%) |
Jul 17, 2024 | 49.96 | 50.08 | 48.37 | 48.50 | 12,054,972 | -1.57(-3.14%) |
Jul 16, 2024 | 49.47 | 50.17 | 48.64 | 50.07 | 11,035,681 | -0.35(-0.69%) |
Jul 15, 2024 | 50.61 | 51.03 | 49.70 | 50.42 | 9,108,734 | -0.71(-1.39%) |
Jul 12, 2024 | 51.80 | 51.82 | 50.96 | 51.13 | 8,027,595 | -0.23(-0.45%) |
Jul 11, 2024 | 51.48 | 51.79 | 50.79 | 51.36 | 8,243,541 | -0.08(-0.16%) |
Jul 10, 2024 | 50.79 | 51.82 | 50.60 | 51.44 | 9,221,020 | +0.79(+1.56%) |
Jul 09, 2024 | 50.91 | 51.64 | 50.50 | 50.65 | 9,377,347 | -0.33(-0.65%) |
Jul 08, 2024 | 50.96 | 51.23 | 50.38 | 50.98 | 9,056,003 | -0.39(-0.76%) |
Jul 05, 2024 | 50.96 | 51.69 | 50.88 | 51.37 | 8,324,992 | +0.87(+1.72%) |
Jul 03, 2024 | 49.27 | 51.01 | 49.27 | 50.50 | 8,939,849 | +1.93(+3.98%) |
Jul 02, 2024 | 47.74 | 48.65 | 47.56 | 48.57 | 8,495,389 | +0.30(+0.62%) |
Jul 01, 2024 | 48.98 | 49.54 | 48.09 | 48.27 | 6,837,256 | -0.19(-0.39%) |
Jun 28, 2024 | 49.06 | 49.35 | 48.19 | 48.46 | 12,582,962 | +0.28(+0.58%) |
Jun 27, 2024 | 49.50 | 49.54 | 48.03 | 48.18 | 9,015,841 | -1.15(-2.32%) |
Jun 26, 2024 | 49.71 | 49.84 | 48.86 | 49.33 | 8,470,658 | -0.41(-0.82%) |
Jun 25, 2024 | 49.81 | 49.88 | 49.32 | 49.73 | 8,048,145 | -0.50(-0.99%) |
Jun 24, 2024 | 49.33 | 50.57 | 49.21 | 50.23 | 11,379,623 | +0.82(+1.65%) |
Jun 21, 2024 | 48.95 | 49.67 | 48.07 | 49.41 | 19,167,126 | +0.20(+0.41%) |
Jun 20, 2024 | 48.35 | 49.40 | 48.08 | 49.22 | 14,718,232 | +1.67(+3.50%) |
Jun 18, 2024 | 47.02 | 47.78 | 46.74 | 47.55 | 9,035,369 | +0.43(+0.91%) |
Jun 17, 2024 | 47.21 | 47.35 | 46.43 | 47.12 | 11,393,437 | -0.85(-1.77%) |
Jun 14, 2024 | 47.57 | 49.05 | 47.24 | 47.97 | 8,406,264 | +0.12(+0.25%) |
Jun 13, 2024 | 48.97 | 48.97 | 47.47 | 47.85 | 12,433,754 | -1.21(-2.46%) |
Jun 12, 2024 | 50.71 | 51.12 | 48.78 | 49.06 | 10,147,139 | -0.14(-0.28%) |
Jun 11, 2024 | 48.77 | 49.30 | 48.14 | 49.20 | 10,703,104 | -0.66(-1.32%) |
Jun 10, 2024 | 49.37 | 50.07 | 49.26 | 49.85 | 11,084,256 | +0.73(+1.48%) |
Jun 07, 2024 | 49.50 | 49.65 | 48.68 | 49.13 | 16,103,568 | -1.97(-3.86%) |
Jun 06, 2024 | 50.52 | 51.13 | 49.75 | 51.10 | 11,040,433 | +0.76(+1.51%) |
Jun 05, 2024 | 49.85 | 50.46 | 49.51 | 50.34 | 12,674,637 | +0.79(+1.59%) |
Jun 04, 2024 | 50.88 | 50.90 | 48.27 | 49.55 | 24,885,782 | -2.33(-4.50%) |