Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 4,633,839 | -0.03(-0.07%) |
Aug 15, 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 9,741,653 | +1.49(+3.85%) |
Aug 14, 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 5,934,455 | -0.81(-2.05%) |
Aug 13, 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 7,614,745 | +0.44(+1.13%) |
Aug 12, 2024 | 39.00 | 39.20 | 38.81 | 39.06 | 10,282,840 | -0.24(-0.61%) |
Aug 09, 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 8,279,537 | -0.31(-0.78%) |
Aug 08, 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 9,295,287 | +2.29(+6.14%) |
Aug 07, 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 10,593,667 | -0.90(-2.35%) |
Aug 06, 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 7,538,308 | +0.29(+0.76%) |
Aug 05, 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 19,880,686 | -1.90(-4.77%) |
Aug 02, 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 9,382,627 | -1.67(-4.02%) |
Aug 01, 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 9,730,002 | -1.52(-3.53%) |
Jul 31, 2024 | 43.25 | 43.94 | 42.85 | 43.02 | 7,715,981 | -0.21(-0.49%) |
Jul 30, 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 6,081,479 | +0.20(+0.46%) |
Jul 29, 2024 | 43.98 | 44.03 | 43.02 | 43.03 | 7,852,923 | -0.95(-2.15%) |
Jul 26, 2024 | 43.82 | 44.13 | 43.21 | 43.98 | 8,751,869 | +0.66(+1.52%) |
Jul 25, 2024 | 42.59 | 43.84 | 42.36 | 43.32 | 9,323,484 | +0.53(+1.23%) |
Jul 24, 2024 | 43.33 | 43.74 | 42.66 | 42.79 | 7,142,620 | -0.67(-1.54%) |
Jul 23, 2024 | 43.69 | 43.89 | 43.09 | 43.46 | 10,806,273 | -0.22(-0.50%) |
Jul 22, 2024 | 44.49 | 44.76 | 43.40 | 43.68 | 14,524,672 | -1.60(-3.54%) |
Jul 19, 2024 | 44.58 | 45.70 | 43.90 | 45.28 | 8,820,510 | +0.52(+1.16%) |
Jul 18, 2024 | 45.59 | 46.64 | 44.43 | 44.76 | 10,475,071 | -0.84(-1.84%) |
Jul 17, 2024 | 45.17 | 45.87 | 45.14 | 45.60 | 7,184,075 | -0.26(-0.56%) |
Jul 16, 2024 | 43.09 | 45.89 | 43.01 | 45.86 | 15,605,830 | +3.01(+7.02%) |
Jul 15, 2024 | 43.46 | 43.47 | 42.57 | 42.85 | 12,602,397 | -0.62(-1.42%) |
Jul 12, 2024 | 44.31 | 44.72 | 43.40 | 43.47 | 16,775,329 | -1.37(-3.05%) |
Jul 11, 2024 | 42.86 | 44.87 | 42.02 | 44.83 | 33,971,164 | -1.86(-3.99%) |
Jul 10, 2024 | 46.97 | 47.13 | 46.32 | 46.70 | 11,409,605 | -0.03(-0.06%) |
Jul 09, 2024 | 46.21 | 47.44 | 46.10 | 46.73 | 9,405,377 | +0.54(+1.16%) |
Jul 08, 2024 | 46.66 | 47.14 | 46.12 | 46.19 | 7,427,149 | +0.33(+0.72%) |
Jul 05, 2024 | 46.99 | 46.99 | 45.80 | 45.86 | 9,638,958 | -1.37(-2.89%) |
Jul 03, 2024 | 46.99 | 47.30 | 46.75 | 47.23 | 3,555,559 | +0.68(+1.46%) |
Jul 02, 2024 | 46.84 | 47.13 | 46.35 | 46.55 | 6,382,806 | -0.21(-0.45%) |
Jul 01, 2024 | 47.64 | 47.74 | 46.57 | 46.76 | 9,087,270 | -0.52(-1.10%) |
Jun 28, 2024 | 48.25 | 48.33 | 46.87 | 47.28 | 11,934,355 | -1.16(-2.39%) |
Jun 27, 2024 | 47.98 | 48.47 | 47.70 | 48.43 | 6,526,366 | +0.42(+0.87%) |
Jun 26, 2024 | 47.73 | 49.08 | 46.99 | 48.01 | 11,191,943 | -0.63(-1.29%) |
Jun 25, 2024 | 49.38 | 49.68 | 48.51 | 48.64 | 7,974,733 | -0.59(-1.19%) |
Jun 24, 2024 | 49.25 | 50.20 | 49.17 | 49.23 | 6,718,668 | +0.02(+0.04%) |
Jun 21, 2024 | 49.39 | 49.43 | 48.55 | 49.21 | 9,447,972 | -0.23(-0.46%) |
Jun 20, 2024 | 49.19 | 49.58 | 49.11 | 49.44 | 5,319,339 | +0.03(+0.06%) |
Jun 18, 2024 | 49.41 | 49.75 | 49.01 | 49.41 | 5,044,078 | -0.13(-0.26%) |
Jun 17, 2024 | 48.44 | 49.61 | 48.33 | 49.54 | 5,306,395 | +0.99(+2.03%) |
Jun 14, 2024 | 49.35 | 49.46 | 47.26 | 48.55 | 12,367,722 | -1.44(-2.89%) |
Jun 13, 2024 | 50.23 | 50.32 | 49.18 | 50.00 | 5,268,369 | -0.45(-0.89%) |
Jun 12, 2024 | 49.78 | 51.01 | 49.63 | 50.44 | 6,833,376 | +1.33(+2.70%) |
Jun 11, 2024 | 49.96 | 50.02 | 48.88 | 49.12 | 7,144,499 | -1.21(-2.40%) |
Jun 10, 2024 | 50.13 | 50.69 | 49.84 | 50.32 | 3,747,632 | +0.06(+0.12%) |
Jun 07, 2024 | 49.83 | 50.53 | 49.82 | 50.26 | 5,759,853 | +0.01(+0.02%) |
Jun 06, 2024 | 50.82 | 51.48 | 50.13 | 50.25 | 5,246,622 | -0.39(-0.77%) |
Jun 05, 2024 | 49.83 | 51.52 | 49.63 | 50.64 | 10,269,871 | +0.96(+1.93%) |
Jun 04, 2024 | 50.42 | 51.21 | 49.13 | 49.69 | 7,256,423 | -0.93(-1.83%) |