Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.42 | 50.73 | 50.26 | 50.38 | 346,073 | -0.01(-0.02%) |
Aug 22, 2024 | 50.44 | 50.67 | 50.08 | 50.39 | 860,898 | +0.03(+0.06%) |
Aug 21, 2024 | 50.50 | 50.68 | 50.19 | 50.36 | 525,908 | -0.18(-0.36%) |
Aug 20, 2024 | 50.12 | 50.66 | 49.89 | 50.54 | 744,357 | +0.39(+0.78%) |
Aug 19, 2024 | 50.05 | 50.30 | 49.96 | 50.15 | 1,447,883 | +0.09(+0.18%) |
Aug 16, 2024 | 49.75 | 50.14 | 49.64 | 50.06 | 1,209,584 | +0.27(+0.54%) |
Aug 15, 2024 | 49.82 | 50.00 | 49.46 | 49.79 | 521,671 | +0.17(+0.34%) |
Aug 14, 2024 | 49.16 | 49.89 | 49.05 | 49.62 | 834,062 | +0.46(+0.94%) |
Aug 13, 2024 | 48.82 | 49.33 | 48.79 | 49.16 | 1,047,780 | +0.35(+0.72%) |
Aug 12, 2024 | 49.10 | 49.25 | 48.68 | 48.81 | 1,163,992 | -0.34(-0.69%) |
Aug 09, 2024 | 49.12 | 49.43 | 48.53 | 49.15 | 1,479,711 | -0.49(-0.99%) |
Aug 08, 2024 | 49.22 | 50.09 | 49.22 | 49.64 | 2,047,231 | +0.34(+0.69%) |
Aug 07, 2024 | 50.00 | 50.21 | 49.18 | 49.30 | 1,205,177 | -0.43(-0.86%) |
Aug 06, 2024 | 48.95 | 50.01 | 48.61 | 49.73 | 2,828,416 | +0.02(+0.04%) |
Aug 02, 2024 | 49.71 | 0 | +0.80(+1.64%) | |||
Aug 01, 2024 | 49.10 | 49.28 | 48.77 | 48.91 | 3,193,335 | -0.93(-1.87%) |
Jul 31, 2024 | 49.85 | 50.56 | 49.71 | 49.84 | 2,215,210 | +0.03(+0.06%) |
Jul 30, 2024 | 49.00 | 50.12 | 49.00 | 49.81 | 1,715,697 | +0.83(+1.69%) |
Jul 29, 2024 | 49.12 | 49.16 | 48.72 | 48.98 | 389,449 | -0.03(-0.06%) |
Jul 26, 2024 | 49.03 | 49.30 | 48.95 | 49.01 | 509,711 | +0.09(+0.18%) |
Jul 25, 2024 | 48.44 | 49.09 | 48.42 | 48.92 | 2,054,163 | +0.52(+1.07%) |
Jul 24, 2024 | 48.02 | 48.71 | 48.01 | 48.40 | 1,414,405 | +0.47(+0.98%) |
Jul 23, 2024 | 47.66 | 48.05 | 47.42 | 47.93 | 1,476,175 | +0.33(+0.69%) |
Jul 22, 2024 | 47.10 | 47.86 | 47.04 | 47.60 | 1,345,206 | +0.62(+1.32%) |
Jul 19, 2024 | 46.76 | 47.09 | 46.66 | 46.98 | 535,210 | -0.03(-0.06%) |
Jul 18, 2024 | 46.75 | 47.22 | 46.60 | 47.01 | 1,406,575 | +0.28(+0.60%) |
Jul 17, 2024 | 46.36 | 46.99 | 46.32 | 46.73 | 1,243,490 | +0.18(+0.39%) |
Jul 16, 2024 | 46.31 | 46.79 | 46.16 | 46.55 | 1,496,295 | +0.29(+0.63%) |
Jul 15, 2024 | 46.52 | 46.60 | 46.10 | 46.26 | 950,235 | -0.19(-0.41%) |
Jul 12, 2024 | 46.26 | 46.84 | 46.26 | 46.45 | 2,051,635 | +0.27(+0.58%) |
Jul 11, 2024 | 45.86 | 46.30 | 45.79 | 46.18 | 888,395 | +0.62(+1.36%) |
Jul 10, 2024 | 45.62 | 46.22 | 45.44 | 45.56 | 1,161,347 | +0.16(+0.35%) |
Jul 09, 2024 | 45.36 | 45.62 | 45.23 | 45.40 | 904,356 | -0.03(-0.07%) |
Jul 08, 2024 | 45.17 | 45.50 | 45.13 | 45.43 | 654,690 | +0.26(+0.58%) |
Jul 05, 2024 | 45.30 | 45.58 | 45.15 | 45.17 | 2,625,101 | +0.01(+0.02%) |
Jul 04, 2024 | 45.26 | 45.57 | 45.05 | 45.16 | 1,002,289 | -0.12(-0.27%) |
Jul 03, 2024 | 44.71 | 45.44 | 44.70 | 45.28 | 674,195 | +0.73(+1.64%) |
Jul 02, 2024 | 45.38 | 45.65 | 44.13 | 44.55 | 2,799,732 | -1.10(-2.41%) |
Jun 28, 2024 | 45.65 | 0 | +0.23(+0.51%) | |||
Jun 27, 2024 | 45.43 | 45.65 | 45.24 | 45.42 | 820,992 | -0.07(-0.15%) |
Jun 26, 2024 | 45.50 | 45.70 | 45.24 | 45.49 | 482,164 | -0.25(-0.55%) |
Jun 25, 2024 | 45.95 | 46.18 | 45.45 | 45.74 | 817,437 | -0.24(-0.52%) |
Jun 24, 2024 | 44.80 | 46.26 | 44.80 | 45.98 | 1,038,902 | +1.30(+2.91%) |
Jun 21, 2024 | 44.62 | 44.95 | 44.42 | 44.68 | 2,539,020 | +0.06(+0.13%) |
Jun 20, 2024 | 44.76 | 44.88 | 44.40 | 44.62 | 965,609 | -0.26(-0.58%) |
Jun 19, 2024 | 45.30 | 45.45 | 44.80 | 44.88 | 727,896 | -0.49(-1.08%) |
Jun 18, 2024 | 45.44 | 45.67 | 45.14 | 45.37 | 775,850 | -0.29(-0.64%) |
Jun 17, 2024 | 45.70 | 45.71 | 45.12 | 45.66 | 1,355,492 | -0.15(-0.33%) |
Jun 14, 2024 | 46.21 | 46.22 | 45.63 | 45.81 | 742,167 | -0.67(-1.44%) |
Jun 13, 2024 | 46.49 | 46.64 | 46.02 | 46.48 | 1,496,353 | -0.02(-0.04%) |
Jun 12, 2024 | 47.32 | 47.50 | 46.42 | 46.50 | 1,113,559 | -0.61(-1.29%) |
Jun 11, 2024 | 47.23 | 47.32 | 46.81 | 47.11 | 805,238 | -0.36(-0.76%) |
Jun 10, 2024 | 47.41 | 47.68 | 47.00 | 47.47 | 534,915 | -0.11(-0.23%) |
Jun 07, 2024 | 47.17 | 47.63 | 46.80 | 47.58 | 860,929 | +0.06(+0.13%) |
Jun 06, 2024 | 47.38 | 47.86 | 47.38 | 47.52 | 454,587 | +0.03(+0.06%) |
Jun 05, 2024 | 47.77 | 48.19 | 47.26 | 47.49 | 1,091,770 | -0.19(-0.40%) |
Jun 04, 2024 | 47.70 | 47.98 | 47.35 | 47.68 | 1,086,989 | -0.13(-0.27%) |