Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 41.37 | 41.74 | 41.24 | 41.49 | 10,307,432 | +0.28(+0.68%) |
Aug 23, 2024 | 40.99 | 41.23 | 40.91 | 41.21 | 11,757,358 | +0.34(+0.83%) |
Aug 22, 2024 | 41.10 | 41.16 | 40.61 | 40.87 | 13,528,826 | -0.18(-0.44%) |
Aug 21, 2024 | 40.91 | 41.07 | 40.73 | 41.05 | 13,680,892 | +0.20(+0.49%) |
Aug 20, 2024 | 40.66 | 40.95 | 40.62 | 40.85 | 8,783,070 | +0.11(+0.27%) |
Aug 19, 2024 | 40.62 | 40.86 | 40.56 | 40.74 | 9,398,240 | +0.13(+0.32%) |
Aug 16, 2024 | 40.10 | 40.62 | 40.06 | 40.61 | 13,377,548 | +0.57(+1.42%) |
Aug 15, 2024 | 40.84 | 40.92 | 40.00 | 40.04 | 17,485,496 | -0.86(-2.10%) |
Aug 14, 2024 | 40.60 | 41.10 | 40.49 | 40.90 | 10,930,770 | +0.12(+0.29%) |
Aug 13, 2024 | 40.65 | 40.80 | 40.35 | 40.78 | 15,348,382 | +0.25(+0.62%) |
Aug 12, 2024 | 40.94 | 41.00 | 40.31 | 40.53 | 11,097,997 | -0.22(-0.54%) |
Aug 09, 2024 | 40.49 | 40.80 | 40.03 | 40.75 | 11,818,734 | +0.23(+0.57%) |
Aug 08, 2024 | 40.28 | 40.79 | 40.25 | 40.52 | 13,236,556 | +0.24(+0.60%) |
Aug 07, 2024 | 40.36 | 40.72 | 40.20 | 40.28 | 12,173,841 | +0.02(+0.05%) |
Aug 06, 2024 | 39.97 | 40.48 | 39.76 | 40.26 | 18,103,770 | +0.46(+1.16%) |
Aug 05, 2024 | 40.00 | 40.27 | 39.64 | 39.80 | 26,855,138 | -1.17(-2.86%) |
Aug 02, 2024 | 41.20 | 41.94 | 40.41 | 40.97 | 26,153,104 | +0.12(+0.29%) |
Aug 01, 2024 | 40.66 | 41.18 | 40.28 | 40.85 | 18,174,240 | +0.33(+0.81%) |
Jul 31, 2024 | 40.03 | 40.79 | 39.98 | 40.52 | 23,604,896 | +0.48(+1.20%) |
Jul 30, 2024 | 40.01 | 40.26 | 39.83 | 40.04 | 16,087,570 | +0.01(+0.02%) |
Jul 29, 2024 | 40.08 | 40.12 | 39.67 | 40.03 | 12,935,133 | -0.06(-0.15%) |
Jul 26, 2024 | 39.90 | 40.17 | 39.65 | 40.09 | 15,911,477 | +0.14(+0.35%) |
Jul 25, 2024 | 39.86 | 40.97 | 39.79 | 39.95 | 19,740,106 | +0.28(+0.71%) |
Jul 24, 2024 | 39.24 | 39.83 | 39.05 | 39.67 | 22,892,044 | +0.78(+2.01%) |
Jul 23, 2024 | 38.74 | 39.27 | 38.73 | 38.89 | 25,248,104 | -0.20(-0.51%) |
Jul 22, 2024 | 39.95 | 40.00 | 38.70 | 39.09 | 54,979,200 | -2.53(-6.08%) |
Jul 19, 2024 | 42.30 | 42.30 | 41.43 | 41.62 | 17,608,064 | -0.45(-1.07%) |
Jul 18, 2024 | 41.90 | 42.52 | 41.72 | 42.07 | 15,753,504 | +0.04(+0.10%) |
Jul 17, 2024 | 41.55 | 42.19 | 41.52 | 42.03 | 20,401,400 | +0.58(+1.40%) |
Jul 16, 2024 | 40.85 | 41.55 | 40.82 | 41.45 | 16,015,101 | +0.66(+1.62%) |
Jul 15, 2024 | 41.43 | 41.46 | 40.70 | 40.79 | 15,869,575 | -0.64(-1.54%) |
Jul 12, 2024 | 41.31 | 41.57 | 41.20 | 41.43 | 11,129,069 | +0.13(+0.31%) |
Jul 11, 2024 | 41.08 | 41.36 | 40.75 | 41.30 | 12,490,886 | +0.22(+0.54%) |
Jul 10, 2024 | 40.88 | 41.13 | 40.69 | 41.08 | 13,823,645 | +0.45(+1.10%) |
Jul 09, 2024 | 40.80 | 41.11 | 40.55 | 40.63 | 20,814,580 | -0.23(-0.55%) |
Jul 08, 2024 | 40.63 | 40.92 | 40.42 | 40.86 | 15,629,003 | +0.26(+0.63%) |
Jul 05, 2024 | 40.51 | 40.71 | 40.29 | 40.61 | 17,840,742 | +0.15(+0.36%) |
Jul 03, 2024 | 40.47 | 40.72 | 40.29 | 40.46 | 6,762,829 | +0.02(+0.05%) |
Jul 02, 2024 | 40.96 | 41.03 | 40.06 | 40.44 | 22,011,474 | -0.63(-1.53%) |
Jul 01, 2024 | 40.75 | 41.30 | 40.68 | 41.07 | 16,678,234 | +0.49(+1.21%) |
Jun 28, 2024 | 40.20 | 40.91 | 40.03 | 40.58 | 28,091,534 | +0.41(+1.03%) |
Jun 27, 2024 | 40.34 | 40.38 | 39.91 | 40.16 | 15,813,907 | -0.20(-0.49%) |
Jun 26, 2024 | 40.34 | 40.51 | 40.05 | 40.36 | 20,031,758 | -0.06(-0.15%) |
Jun 25, 2024 | 40.55 | 40.95 | 40.17 | 40.42 | 19,240,244 | -0.09(-0.22%) |
Jun 24, 2024 | 39.74 | 40.56 | 39.67 | 40.51 | 21,108,992 | +0.91(+2.31%) |
Jun 21, 2024 | 39.72 | 39.73 | 39.26 | 39.59 | 30,989,522 | +0.00(+0.00%) |
Jun 20, 2024 | 39.20 | 39.81 | 39.17 | 39.59 | 18,028,392 | +0.16(+0.40%) |
Jun 18, 2024 | 39.07 | 39.53 | 39.07 | 39.43 | 17,405,990 | +0.61(+1.57%) |
Jun 17, 2024 | 38.96 | 38.96 | 38.32 | 38.82 | 22,644,378 | -0.21(-0.53%) |
Jun 14, 2024 | 38.84 | 39.20 | 38.81 | 39.03 | 10,652,135 | -0.11(-0.28%) |
Jun 13, 2024 | 39.11 | 39.16 | 38.67 | 39.14 | 12,499,890 | +0.01(+0.03%) |
Jun 12, 2024 | 40.11 | 40.14 | 38.94 | 39.13 | 15,310,106 | -0.64(-1.61%) |
Jun 11, 2024 | 39.64 | 39.93 | 39.57 | 39.77 | 12,280,964 | +0.01(+0.02%) |
Jun 10, 2024 | 40.25 | 40.27 | 39.68 | 39.76 | 15,460,454 | -0.52(-1.29%) |
Jun 07, 2024 | 40.50 | 40.63 | 40.16 | 40.28 | 10,580,543 | -0.38(-0.94%) |
Jun 06, 2024 | 40.64 | 41.05 | 40.47 | 40.66 | 10,425,548 | -0.02(-0.05%) |
Jun 05, 2024 | 40.93 | 41.05 | 40.47 | 40.68 | 12,157,959 | -0.21(-0.51%) |
Jun 04, 2024 | 40.22 | 40.89 | 40.06 | 40.89 | 16,298,675 | +0.57(+1.42%) |