Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 47.18 | 47.32 | 46.01 | 46.98 | 3,907,530 | +0.06(+0.13%) |
Aug 29, 2024 | 46.38 | 47.90 | 45.60 | 46.92 | 6,242,380 | +0.55(+1.19%) |
Aug 28, 2024 | 47.18 | 47.52 | 46.09 | 46.37 | 8,526,206 | -1.55(-3.23%) |
Aug 27, 2024 | 45.08 | 48.08 | 45.00 | 47.92 | 9,526,994 | +2.02(+4.40%) |
Aug 26, 2024 | 44.82 | 45.93 | 44.05 | 45.90 | 7,944,820 | +1.33(+2.98%) |
Aug 23, 2024 | 43.70 | 45.06 | 43.49 | 44.57 | 4,719,241 | +1.38(+3.20%) |
Aug 22, 2024 | 43.51 | 44.04 | 42.98 | 43.19 | 3,604,611 | -0.27(-0.62%) |
Aug 21, 2024 | 42.00 | 44.58 | 41.93 | 43.46 | 8,395,320 | +1.73(+4.15%) |
Aug 20, 2024 | 42.45 | 42.45 | 41.12 | 41.73 | 4,279,074 | -0.72(-1.70%) |
Aug 19, 2024 | 42.86 | 43.00 | 42.02 | 42.45 | 2,966,756 | -0.09(-0.21%) |
Aug 16, 2024 | 42.51 | 42.92 | 41.27 | 42.54 | 4,214,713 | -0.19(-0.44%) |
Aug 15, 2024 | 42.00 | 43.00 | 41.80 | 42.73 | 5,506,101 | +2.17(+5.35%) |
Aug 14, 2024 | 41.33 | 42.01 | 40.36 | 40.56 | 5,952,908 | -0.71(-1.72%) |
Aug 13, 2024 | 41.53 | 43.20 | 38.30 | 41.27 | 18,707,456 | +1.72(+4.35%) |
Aug 12, 2024 | 40.66 | 41.39 | 39.50 | 39.55 | 9,239,987 | -0.68(-1.69%) |
Aug 09, 2024 | 39.06 | 40.48 | 39.05 | 40.23 | 5,315,004 | +1.19(+3.05%) |
Aug 08, 2024 | 37.54 | 39.08 | 37.50 | 39.04 | 4,151,800 | +2.09(+5.66%) |
Aug 07, 2024 | 37.97 | 38.94 | 36.84 | 36.95 | 4,551,121 | -0.88(-2.33%) |
Aug 06, 2024 | 37.52 | 38.26 | 37.07 | 37.83 | 4,006,226 | +0.59(+1.58%) |
Aug 05, 2024 | 35.24 | 38.25 | 35.24 | 37.24 | 5,454,962 | -1.43(-3.70%) |
Aug 02, 2024 | 38.56 | 39.16 | 37.73 | 38.67 | 5,403,195 | -1.58(-3.93%) |
Aug 01, 2024 | 41.07 | 41.54 | 39.82 | 40.25 | 3,356,670 | -1.17(-2.82%) |
Jul 31, 2024 | 40.21 | 41.70 | 39.81 | 41.42 | 5,715,854 | +2.60(+6.70%) |
Jul 30, 2024 | 40.09 | 40.27 | 38.37 | 38.82 | 3,290,642 | -1.01(-2.54%) |
Jul 29, 2024 | 40.41 | 40.41 | 39.51 | 39.83 | 3,145,764 | -0.39(-0.97%) |
Jul 26, 2024 | 40.01 | 40.68 | 39.63 | 40.22 | 3,955,866 | +2.02(+5.29%) |
Jul 25, 2024 | 38.55 | 39.03 | 37.35 | 38.20 | 2,891,818 | -0.30(-0.78%) |
Jul 24, 2024 | 40.36 | 40.36 | 38.45 | 38.50 | 3,735,475 | -2.02(-4.99%) |
Jul 23, 2024 | 41.09 | 41.86 | 40.28 | 40.52 | 2,831,802 | -0.06(-0.15%) |
Jul 22, 2024 | 40.25 | 40.68 | 39.38 | 40.58 | 3,821,028 | +0.52(+1.30%) |
Jul 19, 2024 | 40.16 | 41.14 | 40.04 | 40.06 | 3,691,257 | -0.06(-0.15%) |
Jul 18, 2024 | 41.28 | 42.45 | 39.98 | 40.12 | 6,776,884 | -0.24(-0.59%) |
Jul 17, 2024 | 38.85 | 41.42 | 38.55 | 40.36 | 8,716,833 | +1.16(+2.96%) |
Jul 16, 2024 | 38.06 | 39.78 | 38.06 | 39.20 | 7,599,394 | +1.61(+4.28%) |
Jul 15, 2024 | 37.43 | 37.68 | 36.76 | 37.59 | 5,931,973 | +0.08(+0.21%) |
Jul 12, 2024 | 37.35 | 37.77 | 36.89 | 37.51 | 3,741,481 | +0.48(+1.30%) |
Jul 11, 2024 | 37.03 | 37.33 | 36.35 | 37.03 | 4,449,196 | +0.40(+1.09%) |
Jul 10, 2024 | 37.29 | 37.53 | 36.12 | 36.63 | 3,779,851 | -0.57(-1.53%) |
Jul 09, 2024 | 38.22 | 38.47 | 37.14 | 37.20 | 3,689,336 | -0.73(-1.92%) |
Jul 08, 2024 | 37.08 | 38.03 | 37.06 | 37.93 | 3,759,164 | +0.74(+1.99%) |
Jul 05, 2024 | 36.75 | 37.31 | 36.05 | 37.19 | 3,181,091 | +0.54(+1.47%) |
Jul 03, 2024 | 37.30 | 37.51 | 36.42 | 36.65 | 4,070,734 | -0.57(-1.53%) |
Jul 02, 2024 | 38.26 | 38.31 | 36.73 | 37.22 | 4,493,147 | -0.81(-2.13%) |