Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 42.23 | 42.32 | 41.86 | 41.88 | 1,564,023 | -0.52(-1.23%) |
Aug 27, 2024 | 42.50 | 42.62 | 42.27 | 42.40 | 1,134,815 | -0.16(-0.38%) |
Aug 26, 2024 | 42.84 | 43.17 | 42.49 | 42.56 | 1,141,085 | -0.07(-0.16%) |
Aug 23, 2024 | 42.04 | 42.92 | 41.84 | 42.63 | 1,231,138 | +0.84(+2.01%) |
Aug 22, 2024 | 41.94 | 42.11 | 41.51 | 41.79 | 925,298 | -0.08(-0.19%) |
Aug 21, 2024 | 41.52 | 41.93 | 41.19 | 41.87 | 1,197,936 | +0.76(+1.85%) |
Aug 20, 2024 | 41.25 | 41.31 | 40.80 | 41.11 | 1,091,267 | -0.01(-0.02%) |
Aug 19, 2024 | 40.35 | 41.15 | 40.28 | 41.12 | 1,430,234 | +0.83(+2.06%) |
Aug 16, 2024 | 39.93 | 40.52 | 39.82 | 40.29 | 1,693,117 | +0.30(+0.75%) |
Aug 15, 2024 | 39.86 | 40.20 | 39.52 | 39.99 | 1,310,712 | +0.60(+1.52%) |
Aug 14, 2024 | 39.19 | 39.50 | 38.79 | 39.39 | 1,286,256 | +0.28(+0.72%) |
Aug 13, 2024 | 38.67 | 39.23 | 38.34 | 39.11 | 1,317,848 | +0.64(+1.66%) |
Aug 12, 2024 | 39.05 | 39.28 | 38.40 | 38.47 | 2,020,063 | -0.63(-1.61%) |
Aug 09, 2024 | 39.40 | 39.42 | 38.89 | 39.10 | 1,113,831 | -0.31(-0.79%) |
Aug 08, 2024 | 39.17 | 39.64 | 39.17 | 39.41 | 1,298,391 | +0.59(+1.52%) |
Aug 07, 2024 | 40.11 | 40.39 | 38.80 | 38.82 | 2,290,877 | -0.77(-1.94%) |
Aug 06, 2024 | 39.27 | 40.17 | 38.97 | 39.59 | 1,327,727 | +0.32(+0.81%) |
Aug 05, 2024 | 39.21 | 39.85 | 38.80 | 39.27 | 1,734,676 | -0.87(-2.17%) |
Aug 02, 2024 | 39.90 | 40.20 | 39.42 | 40.14 | 1,665,955 | -0.03(-0.07%) |
Aug 01, 2024 | 41.60 | 42.02 | 39.98 | 40.17 | 1,827,158 | -1.33(-3.20%) |
Jul 31, 2024 | 41.19 | 42.25 | 40.22 | 41.50 | 2,863,547 | +0.65(+1.59%) |
Jul 30, 2024 | 40.32 | 40.97 | 40.07 | 40.85 | 2,209,185 | +0.69(+1.72%) |
Jul 29, 2024 | 40.20 | 40.43 | 39.30 | 40.16 | 2,316,409 | -0.02(-0.05%) |
Jul 26, 2024 | 38.95 | 40.60 | 38.95 | 40.18 | 3,687,814 | +1.23(+3.16%) |
Jul 25, 2024 | 40.51 | 40.62 | 35.57 | 38.95 | 7,152,324 | -5.53(-12.43%) |
Jul 24, 2024 | 45.23 | 45.52 | 44.34 | 44.48 | 1,930,559 | -0.92(-2.03%) |
Jul 23, 2024 | 45.16 | 45.70 | 45.04 | 45.40 | 2,121,243 | +0.28(+0.62%) |
Jul 22, 2024 | 45.09 | 45.28 | 44.24 | 45.12 | 1,456,218 | +0.03(+0.07%) |
Jul 19, 2024 | 45.38 | 45.41 | 44.77 | 45.09 | 1,605,709 | -0.35(-0.77%) |
Jul 18, 2024 | 45.79 | 46.64 | 45.42 | 45.44 | 1,600,124 | -0.59(-1.28%) |
Jul 17, 2024 | 45.34 | 46.27 | 45.33 | 46.03 | 1,421,483 | +0.67(+1.48%) |
Jul 16, 2024 | 44.03 | 45.41 | 44.01 | 45.36 | 1,504,963 | +1.55(+3.54%) |
Jul 15, 2024 | 43.57 | 44.41 | 43.36 | 43.81 | 1,340,684 | +0.01(+0.02%) |
Jul 12, 2024 | 43.00 | 44.03 | 42.84 | 43.80 | 1,194,119 | +1.14(+2.67%) |
Jul 11, 2024 | 41.88 | 42.81 | 41.85 | 42.66 | 1,274,931 | +0.90(+2.16%) |
Jul 10, 2024 | 41.37 | 41.78 | 41.13 | 41.76 | 1,140,921 | +0.51(+1.24%) |
Jul 09, 2024 | 41.67 | 41.71 | 41.23 | 41.25 | 1,346,114 | -0.51(-1.22%) |
Jul 08, 2024 | 41.56 | 42.17 | 41.45 | 41.76 | 1,786,953 | +0.31(+0.75%) |
Jul 05, 2024 | 41.40 | 41.59 | 41.00 | 41.45 | 2,904,399 | -0.10(-0.24%) |
Jul 03, 2024 | 41.96 | 42.24 | 41.46 | 41.55 | 1,330,454 | -0.44(-1.05%) |
Jul 02, 2024 | 41.52 | 42.20 | 41.49 | 41.99 | 1,684,118 | +0.49(+1.18%) |
Jul 01, 2024 | 41.74 | 41.98 | 41.28 | 41.50 | 2,244,869 | -0.09(-0.22%) |
Jun 28, 2024 | 41.58 | 41.92 | 41.17 | 41.59 | 2,403,275 | +0.12(+0.29%) |
Jun 27, 2024 | 41.75 | 41.78 | 40.95 | 41.47 | 1,684,904 | -0.17(-0.41%) |
Jun 26, 2024 | 41.23 | 41.69 | 40.97 | 41.64 | 2,106,173 | +0.15(+0.36%) |
Jun 25, 2024 | 41.72 | 41.82 | 41.23 | 41.49 | 1,411,339 | -0.48(-1.14%) |
Jun 24, 2024 | 41.82 | 42.45 | 41.66 | 41.97 | 1,218,126 | +0.31(+0.74%) |
Jun 21, 2024 | 41.42 | 41.85 | 41.06 | 41.66 | 3,768,168 | +0.17(+0.41%) |
Jun 20, 2024 | 40.91 | 41.71 | 40.80 | 41.49 | 1,240,392 | +0.48(+1.17%) |
Jun 18, 2024 | 40.80 | 41.34 | 40.57 | 41.01 | 1,614,297 | +0.27(+0.66%) |
Jun 17, 2024 | 40.30 | 40.85 | 40.00 | 40.74 | 3,679,545 | +0.45(+1.12%) |
Jun 14, 2024 | 40.90 | 40.90 | 39.72 | 40.29 | 1,735,951 | -0.95(-2.30%) |
Jun 13, 2024 | 41.41 | 41.56 | 40.97 | 41.24 | 1,061,039 | -0.46(-1.10%) |
Jun 12, 2024 | 42.23 | 42.39 | 41.36 | 41.70 | 2,081,674 | -0.09(-0.22%) |
Jun 11, 2024 | 41.80 | 41.99 | 41.47 | 41.79 | 1,570,445 | -0.23(-0.55%) |
Jun 10, 2024 | 42.08 | 42.38 | 41.91 | 42.02 | 1,291,795 | -0.19(-0.45%) |
Jun 07, 2024 | 41.91 | 42.35 | 41.78 | 42.21 | 844,601 | +0.07(+0.17%) |
Jun 06, 2024 | 42.03 | 42.33 | 41.78 | 42.14 | 1,216,066 | -0.07(-0.17%) |
Jun 05, 2024 | 42.15 | 42.26 | 41.67 | 42.21 | 1,084,226 | +0.13(+0.31%) |
Jun 04, 2024 | 42.80 | 42.84 | 41.91 | 42.08 | 1,506,405 | -0.99(-2.30%) |