Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.99 | 51.39 | 50.65 | 51.27 | 273,854 | +0.47(+0.93%) |
Aug 22, 2024 | 50.90 | 50.99 | 50.52 | 50.80 | 291,794 | +0.15(+0.30%) |
Aug 21, 2024 | 50.32 | 50.65 | 50.00 | 50.65 | 297,081 | +0.45(+0.90%) |
Aug 20, 2024 | 49.91 | 50.34 | 49.84 | 50.20 | 453,636 | +0.23(+0.46%) |
Aug 19, 2024 | 50.19 | 50.50 | 49.87 | 49.97 | 346,440 | -0.14(-0.28%) |
Aug 16, 2024 | 49.36 | 50.35 | 49.32 | 50.11 | 1,055,133 | +0.48(+0.97%) |
Aug 15, 2024 | 49.48 | 49.97 | 49.32 | 49.63 | 457,377 | +0.63(+1.29%) |
Aug 14, 2024 | 49.25 | 49.39 | 48.82 | 49.00 | 303,172 | -0.17(-0.35%) |
Aug 13, 2024 | 48.58 | 49.34 | 48.40 | 49.17 | 390,161 | +0.69(+1.42%) |
Aug 12, 2024 | 48.96 | 49.09 | 48.03 | 48.48 | 517,056 | -0.48(-0.98%) |
Aug 09, 2024 | 48.99 | 49.28 | 48.49 | 48.96 | 391,534 | -0.14(-0.29%) |
Aug 08, 2024 | 48.96 | 49.42 | 48.92 | 49.10 | 377,821 | +0.39(+0.80%) |
Aug 07, 2024 | 49.42 | 49.81 | 48.60 | 48.71 | 714,480 | -0.37(-0.75%) |
Aug 06, 2024 | 48.39 | 49.66 | 48.33 | 49.08 | 881,797 | +0.68(+1.40%) |
Aug 05, 2024 | 50.23 | 50.27 | 48.38 | 48.40 | 1,113,972 | -2.86(-5.58%) |
Aug 02, 2024 | 52.32 | 52.65 | 50.85 | 51.26 | 843,023 | -1.43(-2.71%) |
Aug 01, 2024 | 52.07 | 52.84 | 51.71 | 52.69 | 1,212,621 | +1.26(+2.45%) |
Jul 31, 2024 | 48.90 | 52.11 | 48.90 | 51.43 | 1,287,805 | +2.69(+5.52%) |
Jul 30, 2024 | 48.01 | 48.89 | 47.93 | 48.74 | 660,401 | +0.92(+1.92%) |
Jul 29, 2024 | 48.04 | 48.25 | 47.61 | 47.82 | 571,620 | -0.03(-0.06%) |
Jul 26, 2024 | 47.15 | 48.22 | 46.98 | 47.85 | 502,037 | +0.87(+1.85%) |
Jul 25, 2024 | 46.33 | 47.00 | 46.19 | 46.98 | 935,533 | +0.60(+1.29%) |
Jul 24, 2024 | 46.24 | 46.88 | 45.98 | 46.38 | 660,844 | +0.47(+1.02%) |
Jul 23, 2024 | 45.72 | 46.05 | 45.41 | 45.91 | 455,501 | +0.36(+0.79%) |
Jul 22, 2024 | 45.27 | 45.65 | 44.98 | 45.55 | 368,698 | +0.22(+0.49%) |
Jul 19, 2024 | 45.64 | 45.76 | 45.12 | 45.33 | 426,927 | -0.59(-1.28%) |
Jul 18, 2024 | 45.47 | 46.29 | 45.47 | 45.92 | 485,461 | +0.17(+0.37%) |
Jul 17, 2024 | 45.65 | 46.36 | 45.65 | 45.75 | 625,420 | +0.13(+0.28%) |
Jul 16, 2024 | 44.80 | 45.81 | 44.80 | 45.62 | 373,485 | +0.86(+1.92%) |
Jul 15, 2024 | 44.17 | 45.02 | 44.17 | 44.76 | 653,033 | +0.48(+1.08%) |
Jul 12, 2024 | 43.72 | 44.48 | 43.47 | 44.28 | 553,770 | +0.85(+1.96%) |
Jul 11, 2024 | 42.93 | 43.80 | 42.56 | 43.43 | 532,698 | +0.87(+2.04%) |
Jul 10, 2024 | 42.56 | 42.90 | 42.34 | 42.56 | 453,179 | +0.21(+0.50%) |
Jul 09, 2024 | 42.18 | 42.64 | 41.85 | 42.35 | 499,182 | -0.33(-0.77%) |
Jul 08, 2024 | 42.65 | 42.81 | 42.20 | 42.68 | 846,372 | +1.36(+3.29%) |
Jul 05, 2024 | 41.70 | 41.76 | 41.14 | 41.32 | 1,097,130 | -0.56(-1.34%) |
Jul 03, 2024 | 41.97 | 42.09 | 41.63 | 41.88 | 287,428 | +0.07(+0.17%) |
Jul 02, 2024 | 41.79 | 41.84 | 41.47 | 41.81 | 491,195 | -0.05(-0.12%) |
Jul 01, 2024 | 42.57 | 42.62 | 41.65 | 41.86 | 518,375 | -0.47(-1.11%) |
Jun 28, 2024 | 43.12 | 43.35 | 42.11 | 42.33 | 1,032,750 | -0.50(-1.17%) |
Jun 27, 2024 | 43.37 | 43.38 | 42.45 | 42.83 | 1,144,516 | -0.68(-1.56%) |
Jun 26, 2024 | 43.69 | 43.76 | 43.27 | 43.51 | 477,791 | -0.35(-0.80%) |
Jun 25, 2024 | 44.35 | 44.51 | 43.65 | 43.86 | 341,689 | -0.44(-0.99%) |
Jun 24, 2024 | 43.95 | 44.68 | 43.95 | 44.30 | 342,472 | +0.04(+0.09%) |
Jun 21, 2024 | 44.24 | 44.51 | 44.07 | 44.26 | 755,440 | +0.02(+0.05%) |
Jun 20, 2024 | 43.88 | 44.39 | 43.77 | 44.24 | 404,693 | +0.27(+0.61%) |
Jun 18, 2024 | 43.93 | 44.16 | 43.80 | 43.97 | 415,184 | -0.03(-0.07%) |
Jun 17, 2024 | 44.12 | 44.20 | 43.67 | 44.00 | 452,906 | -0.12(-0.27%) |
Jun 14, 2024 | 44.11 | 44.27 | 43.41 | 44.12 | 501,974 | -0.27(-0.61%) |
Jun 13, 2024 | 45.19 | 45.50 | 44.32 | 44.39 | 1,187,515 | -0.91(-2.01%) |
Jun 12, 2024 | 46.04 | 46.12 | 45.19 | 45.30 | 492,953 | -0.37(-0.81%) |
Jun 11, 2024 | 45.64 | 45.81 | 45.41 | 45.67 | 337,792 | -0.12(-0.26%) |
Jun 10, 2024 | 45.70 | 46.15 | 45.26 | 45.79 | 488,185 | -0.15(-0.33%) |
Jun 07, 2024 | 45.92 | 46.23 | 45.69 | 45.94 | 396,783 | -0.18(-0.39%) |
Jun 06, 2024 | 45.82 | 46.19 | 45.58 | 46.12 | 427,526 | +0.36(+0.79%) |
Jun 05, 2024 | 45.62 | 45.95 | 45.11 | 45.76 | 501,995 | +0.10(+0.22%) |
Jun 04, 2024 | 46.39 | 46.39 | 45.65 | 45.66 | 552,598 | -1.17(-2.50%) |