Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 43.60 | 45.85 | 43.60 | 45.28 | 1,688,829 | +1.93(+4.45%) |
Aug 20, 2024 | 43.57 | 43.78 | 42.96 | 43.35 | 531,974 | -0.30(-0.69%) |
Aug 19, 2024 | 42.72 | 43.93 | 42.58 | 43.65 | 977,671 | +0.80(+1.87%) |
Aug 16, 2024 | 43.43 | 43.74 | 42.61 | 42.85 | 665,556 | -0.67(-1.54%) |
Aug 15, 2024 | 43.58 | 44.20 | 42.62 | 43.52 | 1,114,450 | +0.94(+2.21%) |
Aug 14, 2024 | 42.92 | 42.97 | 41.52 | 42.58 | 841,727 | -0.42(-0.98%) |
Aug 13, 2024 | 43.29 | 43.47 | 42.71 | 43.00 | 881,659 | +0.02(+0.05%) |
Aug 12, 2024 | 42.37 | 43.27 | 41.82 | 42.98 | 1,150,084 | +0.08(+0.19%) |
Aug 09, 2024 | 42.00 | 43.10 | 41.74 | 42.90 | 855,890 | +0.92(+2.19%) |
Aug 08, 2024 | 40.10 | 43.55 | 40.00 | 41.98 | 1,309,207 | -0.29(-0.69%) |
Aug 07, 2024 | 44.28 | 44.28 | 42.12 | 42.27 | 782,699 | -1.02(-2.36%) |
Aug 06, 2024 | 43.00 | 44.27 | 42.48 | 43.29 | 877,985 | +0.81(+1.91%) |
Aug 05, 2024 | 41.40 | 43.25 | 41.01 | 42.48 | 1,442,975 | -1.52(-3.45%) |
Aug 02, 2024 | 43.30 | 45.11 | 43.00 | 44.00 | 1,085,147 | -1.27(-2.81%) |
Aug 01, 2024 | 45.50 | 46.97 | 45.19 | 45.27 | 1,237,764 | -0.37(-0.81%) |
Jul 31, 2024 | 45.48 | 47.13 | 44.59 | 45.64 | 1,442,850 | +0.49(+1.09%) |
Jul 30, 2024 | 46.00 | 46.29 | 44.76 | 45.15 | 1,252,886 | -0.77(-1.68%) |
Jul 29, 2024 | 46.41 | 46.85 | 45.51 | 45.92 | 926,806 | -0.52(-1.12%) |
Jul 26, 2024 | 46.00 | 46.82 | 45.80 | 46.44 | 1,099,305 | +0.88(+1.93%) |
Jul 25, 2024 | 46.53 | 46.99 | 45.37 | 45.56 | 1,422,178 | -0.94(-2.02%) |
Jul 24, 2024 | 46.23 | 47.62 | 46.13 | 46.50 | 1,445,956 | -0.27(-0.58%) |
Jul 23, 2024 | 47.88 | 48.29 | 46.69 | 46.77 | 1,803,305 | -1.17(-2.44%) |
Jul 22, 2024 | 46.21 | 48.10 | 46.05 | 47.94 | 1,846,075 | +1.80(+3.90%) |
Jul 19, 2024 | 46.34 | 47.13 | 45.65 | 46.14 | 1,150,868 | +0.10(+0.22%) |
Jul 18, 2024 | 46.36 | 47.42 | 45.52 | 46.04 | 1,583,927 | -0.38(-0.82%) |
Jul 17, 2024 | 46.02 | 47.18 | 45.41 | 46.42 | 2,503,675 | -0.35(-0.75%) |
Jul 16, 2024 | 47.35 | 47.78 | 45.89 | 46.77 | 2,816,662 | +0.77(+1.67%) |
Jul 15, 2024 | 47.45 | 48.61 | 42.61 | 46.00 | 7,483,870 | +0.86(+1.91%) |
Jul 12, 2024 | 44.90 | 45.26 | 43.27 | 45.14 | 3,062,083 | +1.79(+4.13%) |
Jul 11, 2024 | 43.49 | 44.08 | 41.67 | 43.35 | 3,396,536 | +0.89(+2.10%) |
Jul 10, 2024 | 44.05 | 44.17 | 42.36 | 42.46 | 1,538,147 | -1.46(-3.32%) |
Jul 09, 2024 | 40.83 | 44.80 | 40.53 | 43.92 | 4,218,733 | +4.34(+10.97%) |
Jul 08, 2024 | 39.41 | 39.98 | 38.63 | 39.58 | 1,769,155 | +2.05(+5.46%) |
Jul 05, 2024 | 36.61 | 37.61 | 36.50 | 37.53 | 609,781 | +0.61(+1.65%) |
Jul 03, 2024 | 37.69 | 37.94 | 36.82 | 36.92 | 381,412 | -0.46(-1.23%) |
Jul 02, 2024 | 39.02 | 39.20 | 37.31 | 37.38 | 1,139,202 | -1.43(-3.68%) |
Jul 01, 2024 | 38.81 | 39.56 | 38.42 | 38.81 | 1,583,059 | +0.00(+0.00%) |
Jun 28, 2024 | 38.32 | 38.96 | 37.76 | 38.81 | 4,136,601 | +0.28(+0.73%) |
Jun 27, 2024 | 38.45 | 38.81 | 37.64 | 38.53 | 845,689 | +0.11(+0.29%) |
Jun 26, 2024 | 38.72 | 38.90 | 38.11 | 38.42 | 806,611 | -0.41(-1.06%) |
Jun 25, 2024 | 38.46 | 39.24 | 38.46 | 38.83 | 1,096,533 | +0.33(+0.86%) |
Jun 24, 2024 | 38.43 | 39.00 | 37.87 | 38.50 | 1,091,062 | +0.29(+0.76%) |
Jun 21, 2024 | 37.60 | 38.60 | 37.41 | 38.21 | 3,722,180 | +0.67(+1.78%) |
Jun 20, 2024 | 37.75 | 37.85 | 36.93 | 37.54 | 1,048,795 | -0.18(-0.48%) |
Jun 18, 2024 | 37.04 | 37.90 | 36.71 | 37.72 | 1,055,933 | +0.62(+1.67%) |
Jun 17, 2024 | 38.15 | 38.47 | 36.48 | 37.10 | 1,369,150 | -1.52(-3.94%) |
Jun 14, 2024 | 39.34 | 39.50 | 37.90 | 38.62 | 844,927 | -1.12(-2.82%) |
Jun 13, 2024 | 39.71 | 40.30 | 39.47 | 39.74 | 743,243 | -0.25(-0.63%) |
Jun 12, 2024 | 40.02 | 40.70 | 39.43 | 39.99 | 1,133,026 | +0.97(+2.49%) |
Jun 11, 2024 | 39.71 | 39.71 | 38.63 | 39.02 | 1,025,542 | -0.84(-2.11%) |
Jun 10, 2024 | 39.83 | 40.41 | 39.20 | 39.86 | 986,622 | -0.48(-1.19%) |
Jun 07, 2024 | 39.53 | 40.54 | 39.07 | 40.34 | 729,990 | +0.19(+0.47%) |
Jun 06, 2024 | 40.36 | 40.55 | 39.39 | 40.15 | 1,348,354 | -0.53(-1.30%) |
Jun 05, 2024 | 39.92 | 41.05 | 39.19 | 40.68 | 1,015,163 | +0.90(+2.26%) |
Jun 04, 2024 | 40.09 | 40.80 | 39.57 | 39.78 | 1,050,040 | -0.39(-0.97%) |