Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.08 | 49.69 | 48.94 | 49.24 | 6,465,143 | +0.50(+1.03%) |
Aug 22, 2024 | 48.63 | 48.95 | 48.54 | 48.74 | 9,870,509 | +0.24(+0.49%) |
Aug 21, 2024 | 48.76 | 49.04 | 48.35 | 48.50 | 14,529,142 | -0.15(-0.31%) |
Aug 20, 2024 | 49.90 | 49.90 | 48.44 | 48.65 | 17,052,012 | -1.25(-2.51%) |
Aug 19, 2024 | 50.01 | 50.58 | 49.72 | 49.90 | 17,988,542 | -0.10(-0.20%) |
Aug 16, 2024 | 50.00 | 50.39 | 49.83 | 50.00 | 3,622,264 | -0.49(-0.97%) |
Aug 15, 2024 | 49.85 | 50.87 | 49.81 | 50.49 | 11,283,930 | +0.91(+1.84%) |
Aug 14, 2024 | 49.20 | 49.74 | 49.08 | 49.58 | 21,744,428 | +0.50(+1.02%) |
Aug 13, 2024 | 49.12 | 49.25 | 48.85 | 49.08 | 10,303,652 | -0.02(-0.04%) |
Aug 12, 2024 | 48.05 | 49.24 | 48.04 | 49.10 | 4,673,044 | +1.28(+2.68%) |
Aug 09, 2024 | 47.27 | 47.85 | 46.81 | 47.82 | 4,485,719 | +0.58(+1.23%) |
Aug 08, 2024 | 46.27 | 47.55 | 46.27 | 47.24 | 3,931,134 | +1.12(+2.43%) |
Aug 07, 2024 | 46.66 | 46.94 | 45.86 | 46.12 | 4,672,679 | +0.29(+0.63%) |
Aug 06, 2024 | 44.87 | 46.47 | 44.78 | 45.83 | 5,240,769 | -0.42(-0.91%) |
Aug 02, 2024 | 46.25 | 0 | -2.23(-4.60%) | |||
Aug 01, 2024 | 49.07 | 50.10 | 47.58 | 48.48 | 6,547,568 | -0.54(-1.10%) |
Jul 31, 2024 | 48.23 | 49.05 | 47.71 | 49.02 | 4,401,756 | +1.65(+3.48%) |
Jul 30, 2024 | 47.10 | 47.64 | 47.10 | 47.37 | 3,303,638 | +0.13(+0.28%) |
Jul 29, 2024 | 47.79 | 47.88 | 47.01 | 47.24 | 4,691,491 | -0.39(-0.82%) |
Jul 26, 2024 | 47.61 | 47.83 | 47.09 | 47.63 | 3,441,811 | +0.03(+0.06%) |
Jul 25, 2024 | 47.50 | 47.64 | 46.56 | 47.60 | 5,798,432 | +0.01(+0.02%) |
Jul 24, 2024 | 47.84 | 48.30 | 47.53 | 47.59 | 3,281,614 | -0.22(-0.46%) |
Jul 23, 2024 | 48.41 | 48.49 | 47.61 | 47.81 | 4,526,300 | -0.89(-1.83%) |
Jul 22, 2024 | 48.34 | 48.94 | 47.91 | 48.70 | 3,926,040 | +0.38(+0.79%) |
Jul 19, 2024 | 48.72 | 49.37 | 48.30 | 48.32 | 4,047,812 | -0.60(-1.23%) |
Jul 18, 2024 | 48.43 | 49.45 | 48.43 | 48.92 | 14,630,719 | +0.09(+0.18%) |
Jul 17, 2024 | 49.02 | 49.62 | 48.21 | 48.83 | 6,572,441 | -0.32(-0.65%) |
Jul 16, 2024 | 49.70 | 49.83 | 48.93 | 49.15 | 5,575,378 | -1.01(-2.01%) |
Jul 15, 2024 | 49.50 | 50.33 | 49.06 | 50.16 | 11,267,273 | +0.95(+1.93%) |
Jul 12, 2024 | 50.24 | 50.36 | 49.21 | 49.21 | 1,929,656 | -0.65(-1.30%) |
Jul 11, 2024 | 48.99 | 50.22 | 48.78 | 49.86 | 14,538,133 | +0.79(+1.61%) |
Jul 10, 2024 | 48.43 | 49.13 | 48.30 | 49.07 | 13,501,059 | +0.74(+1.53%) |
Jul 09, 2024 | 48.87 | 49.23 | 48.29 | 48.33 | 5,824,028 | -0.74(-1.51%) |
Jul 08, 2024 | 48.92 | 49.33 | 48.79 | 49.07 | 7,223,768 | +0.02(+0.04%) |
Jul 05, 2024 | 50.07 | 50.07 | 49.02 | 49.05 | 5,863,451 | -0.77(-1.55%) |
Jul 04, 2024 | 49.80 | 50.15 | 49.50 | 49.82 | 3,929,129 | +0.00(+0.00%) |
Jul 03, 2024 | 49.45 | 50.25 | 49.41 | 49.82 | 3,123,589 | +0.54(+1.10%) |
Jul 02, 2024 | 49.70 | 49.74 | 48.97 | 49.28 | 10,606,508 | +0.55(+1.13%) |
Jun 28, 2024 | 48.73 | 0 | -0.10(-0.20%) | |||
Jun 27, 2024 | 48.74 | 49.13 | 48.60 | 48.83 | 6,592,968 | +0.48(+0.99%) |
Jun 26, 2024 | 48.35 | 48.54 | 47.93 | 48.35 | 11,926,697 | -0.02(-0.04%) |
Jun 25, 2024 | 48.54 | 48.74 | 48.18 | 48.37 | 6,866,737 | -0.36(-0.74%) |
Jun 24, 2024 | 47.24 | 49.09 | 47.24 | 48.73 | 7,525,434 | +1.53(+3.24%) |
Jun 21, 2024 | 47.93 | 48.00 | 47.19 | 47.20 | 22,359,100 | -0.68(-1.42%) |
Jun 20, 2024 | 47.40 | 48.41 | 47.27 | 47.88 | 29,026,428 | +0.65(+1.38%) |
Jun 19, 2024 | 47.20 | 47.86 | 47.08 | 47.23 | 9,437,826 | -0.04(-0.08%) |
Jun 18, 2024 | 46.42 | 48.17 | 46.42 | 47.27 | 22,127,880 | +1.02(+2.21%) |
Jun 17, 2024 | 46.14 | 46.35 | 45.44 | 46.25 | 45,447,204 | -0.37(-0.79%) |
Jun 14, 2024 | 46.83 | 46.87 | 46.11 | 46.62 | 16,912,158 | -0.25(-0.53%) |
Jun 13, 2024 | 48.47 | 48.48 | 46.70 | 46.87 | 44,565,792 | -1.67(-3.44%) |
Jun 12, 2024 | 49.96 | 50.06 | 48.42 | 48.54 | 19,751,776 | -0.38(-0.78%) |
Jun 11, 2024 | 48.63 | 49.22 | 47.87 | 48.92 | 17,894,920 | -48.69(-49.88%) |
Jun 10, 2024 | 97.40 | 98.47 | 97.33 | 97.61 | 19,599,178 | +0.87(+0.90%) |
Jun 07, 2024 | 97.57 | 98.28 | 96.61 | 96.74 | 7,236,799 | -1.68(-1.71%) |
Jun 06, 2024 | 98.56 | 98.80 | 97.88 | 98.42 | 3,428,276 | +0.37(+0.38%) |
Jun 05, 2024 | 98.54 | 100.04 | 97.94 | 98.05 | 21,680,522 | -0.02(-0.02%) |
Jun 04, 2024 | 98.81 | 98.94 | 96.11 | 98.07 | 8,577,291 | -1.84(-1.84%) |