Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 43.58 | 43.67 | 43.27 | 43.34 | 4,047,283 | -0.03(-0.07%) |
Aug 23, 2024 | 42.71 | 43.45 | 42.65 | 43.37 | 6,135,190 | +0.82(+1.93%) |
Aug 22, 2024 | 42.35 | 42.55 | 42.22 | 42.55 | 5,016,183 | +0.26(+0.61%) |
Aug 21, 2024 | 42.18 | 42.35 | 41.94 | 42.29 | 4,215,096 | +0.14(+0.33%) |
Aug 20, 2024 | 42.09 | 42.26 | 41.95 | 42.15 | 4,827,870 | +0.04(+0.09%) |
Aug 19, 2024 | 41.86 | 42.15 | 41.84 | 42.11 | 3,971,122 | +0.25(+0.60%) |
Aug 16, 2024 | 41.84 | 42.00 | 41.65 | 41.86 | 4,212,349 | -0.02(-0.05%) |
Aug 15, 2024 | 42.03 | 42.09 | 41.70 | 41.88 | 6,282,025 | -0.12(-0.29%) |
Aug 14, 2024 | 41.92 | 42.20 | 41.77 | 42.00 | 3,300,635 | +0.15(+0.36%) |
Aug 13, 2024 | 41.85 | 41.91 | 41.59 | 41.85 | 3,707,048 | +0.29(+0.70%) |
Aug 12, 2024 | 41.63 | 41.67 | 41.26 | 41.56 | 4,923,780 | -0.25(-0.60%) |
Aug 09, 2024 | 41.78 | 41.92 | 41.32 | 41.81 | 5,454,858 | +0.21(+0.50%) |
Aug 08, 2024 | 41.16 | 41.65 | 41.06 | 41.60 | 10,383,151 | +0.35(+0.85%) |
Aug 07, 2024 | 41.66 | 42.24 | 41.20 | 41.25 | 9,906,667 | -0.30(-0.72%) |
Aug 06, 2024 | 40.68 | 41.96 | 40.53 | 41.55 | 11,388,818 | +0.90(+2.21%) |
Aug 05, 2024 | 41.27 | 41.88 | 40.59 | 40.65 | 14,134,805 | -1.21(-2.89%) |
Aug 02, 2024 | 41.85 | 42.30 | 41.49 | 41.86 | 8,818,191 | +0.03(+0.07%) |
Aug 01, 2024 | 41.62 | 41.91 | 41.39 | 41.83 | 9,812,563 | +0.64(+1.55%) |
Jul 31, 2024 | 41.23 | 41.64 | 41.05 | 41.19 | 8,785,838 | -0.10(-0.24%) |
Jul 30, 2024 | 41.16 | 41.38 | 41.00 | 41.29 | 4,672,884 | +0.30(+0.73%) |
Jul 29, 2024 | 40.73 | 41.13 | 40.42 | 40.99 | 5,418,161 | +0.26(+0.64%) |
Jul 26, 2024 | 40.23 | 40.87 | 40.18 | 40.73 | 5,702,966 | +0.67(+1.67%) |
Jul 25, 2024 | 40.50 | 40.93 | 39.97 | 40.06 | 8,353,355 | -0.22(-0.55%) |
Jul 24, 2024 | 40.83 | 41.12 | 40.24 | 40.28 | 5,606,610 | -0.56(-1.37%) |
Jul 23, 2024 | 40.89 | 41.12 | 40.67 | 40.84 | 4,351,544 | -0.07(-0.17%) |
Jul 22, 2024 | 40.57 | 40.95 | 40.35 | 40.91 | 5,233,032 | +0.40(+0.99%) |
Jul 19, 2024 | 40.63 | 40.73 | 40.33 | 40.51 | 5,259,137 | -0.05(-0.12%) |
Jul 18, 2024 | 40.63 | 41.35 | 40.47 | 40.56 | 6,015,988 | -0.34(-0.83%) |
Jul 17, 2024 | 40.62 | 41.14 | 40.56 | 40.90 | 7,445,793 | +0.36(+0.89%) |
Jul 16, 2024 | 40.42 | 40.58 | 40.13 | 40.54 | 5,752,713 | +0.38(+0.95%) |
Jul 15, 2024 | 40.05 | 40.23 | 39.84 | 40.16 | 4,828,249 | +0.17(+0.43%) |
Jul 12, 2024 | 39.96 | 40.25 | 39.85 | 39.99 | 5,322,162 | +0.29(+0.73%) |
Jul 11, 2024 | 39.26 | 39.89 | 39.22 | 39.70 | 8,693,224 | +1.03(+2.66%) |
Jul 10, 2024 | 38.58 | 38.69 | 38.27 | 38.67 | 3,936,040 | +0.27(+0.70%) |
Jul 09, 2024 | 38.33 | 38.52 | 38.01 | 38.40 | 3,679,208 | +0.01(+0.03%) |
Jul 08, 2024 | 38.31 | 38.46 | 38.22 | 38.39 | 4,443,243 | +0.09(+0.23%) |
Jul 05, 2024 | 38.27 | 38.34 | 38.02 | 38.30 | 3,785,785 | +0.14(+0.37%) |
Jul 03, 2024 | 38.29 | 38.44 | 38.13 | 38.16 | 2,359,111 | -0.04(-0.10%) |
Jul 02, 2024 | 38.04 | 38.28 | 37.98 | 38.20 | 3,985,494 | +0.16(+0.42%) |
Jul 01, 2024 | 38.32 | 38.44 | 37.81 | 38.04 | 5,700,118 | -0.37(-0.96%) |
Jun 28, 2024 | 38.32 | 38.57 | 38.10 | 38.41 | 5,569,791 | +0.31(+0.81%) |
Jun 27, 2024 | 37.87 | 38.16 | 37.74 | 38.10 | 3,568,700 | +0.34(+0.90%) |
Jun 26, 2024 | 37.62 | 37.88 | 37.53 | 37.76 | 3,639,343 | -0.05(-0.13%) |
Jun 25, 2024 | 38.32 | 38.32 | 37.65 | 37.81 | 4,490,719 | -0.54(-1.41%) |
Jun 24, 2024 | 38.12 | 38.76 | 38.02 | 38.35 | 5,891,745 | +0.26(+0.67%) |
Jun 21, 2024 | 38.04 | 38.14 | 37.79 | 38.09 | 5,388,789 | +0.10(+0.26%) |
Jun 20, 2024 | 37.97 | 38.10 | 37.86 | 37.99 | 4,549,102 | -0.10(-0.26%) |
Jun 18, 2024 | 38.04 | 38.24 | 37.97 | 38.09 | 4,943,108 | +0.15(+0.39%) |
Jun 17, 2024 | 37.93 | 38.14 | 37.71 | 37.94 | 4,930,405 | -0.20(-0.52%) |
Jun 14, 2024 | 37.97 | 38.26 | 37.83 | 38.14 | 5,025,964 | +0.03(+0.08%) |
Jun 13, 2024 | 38.06 | 38.24 | 37.83 | 38.11 | 3,741,897 | +0.19(+0.50%) |
Jun 12, 2024 | 38.48 | 38.63 | 37.90 | 37.92 | 7,678,012 | +0.27(+0.71%) |
Jun 11, 2024 | 37.65 | 37.86 | 37.52 | 37.66 | 3,527,883 | -0.12(-0.31%) |
Jun 10, 2024 | 37.47 | 37.91 | 37.27 | 37.78 | 4,190,977 | +0.19(+0.50%) |
Jun 07, 2024 | 37.38 | 37.69 | 37.26 | 37.59 | 5,192,637 | -0.30(-0.78%) |
Jun 06, 2024 | 37.69 | 37.92 | 37.50 | 37.89 | 3,928,058 | +0.06(+0.16%) |
Jun 05, 2024 | 37.90 | 37.90 | 37.61 | 37.83 | 4,587,560 | -0.05(-0.13%) |
Jun 04, 2024 | 37.45 | 38.02 | 37.41 | 37.88 | 5,703,924 | +0.36(+0.95%) |