Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 41.54 | 41.83 | 41.29 | 41.71 | 1,224,718 | +0.09(+0.22%) |
Aug 15, 2024 | 41.83 | 41.97 | 41.43 | 41.62 | 2,042,580 | -0.16(-0.38%) |
Aug 14, 2024 | 41.68 | 42.10 | 41.60 | 41.78 | 1,068,166 | +0.09(+0.22%) |
Aug 13, 2024 | 41.95 | 41.95 | 41.61 | 41.69 | 806,867 | +0.13(+0.31%) |
Aug 12, 2024 | 41.71 | 41.80 | 41.34 | 41.56 | 2,148,793 | -0.31(-0.74%) |
Aug 09, 2024 | 41.52 | 41.91 | 41.24 | 41.87 | 2,946,769 | +0.51(+1.23%) |
Aug 08, 2024 | 41.12 | 41.53 | 40.91 | 41.36 | 1,311,266 | +0.21(+0.51%) |
Aug 07, 2024 | 41.22 | 42.18 | 41.11 | 41.15 | 2,882,162 | -0.07(-0.17%) |
Aug 06, 2024 | 40.03 | 41.67 | 39.96 | 41.22 | 2,104,565 | +1.26(+3.15%) |
Aug 05, 2024 | 40.39 | 40.87 | 39.80 | 39.96 | 2,922,951 | -0.63(-1.55%) |
Aug 02, 2024 | 40.80 | 41.50 | 40.05 | 40.59 | 4,220,984 | -0.14(-0.34%) |
Aug 01, 2024 | 40.52 | 40.74 | 40.19 | 40.73 | 4,092,683 | +0.66(+1.65%) |
Jul 31, 2024 | 40.72 | 40.91 | 39.46 | 40.07 | 7,241,353 | -0.78(-1.91%) |
Jul 30, 2024 | 41.31 | 41.37 | 40.38 | 40.85 | 3,251,612 | -0.31(-0.75%) |
Jul 29, 2024 | 41.33 | 41.49 | 40.86 | 41.16 | 3,155,165 | -0.11(-0.27%) |
Jul 26, 2024 | 40.89 | 41.50 | 40.73 | 41.27 | 1,361,341 | +0.60(+1.48%) |
Jul 25, 2024 | 41.56 | 42.08 | 40.35 | 40.67 | 2,018,554 | -0.83(-2.00%) |
Jul 24, 2024 | 42.05 | 42.21 | 41.40 | 41.50 | 2,022,138 | -0.51(-1.21%) |
Jul 23, 2024 | 41.98 | 42.18 | 41.82 | 42.01 | 2,712,878 | -0.02(-0.05%) |
Jul 22, 2024 | 41.54 | 42.14 | 41.32 | 42.03 | 1,686,458 | +0.51(+1.23%) |
Jul 19, 2024 | 41.87 | 41.87 | 41.31 | 41.52 | 1,044,618 | -0.11(-0.26%) |
Jul 18, 2024 | 41.50 | 42.42 | 41.43 | 41.63 | 2,153,719 | -0.04(-0.10%) |
Jul 17, 2024 | 41.05 | 41.73 | 41.05 | 41.67 | 2,672,084 | +0.59(+1.44%) |
Jul 16, 2024 | 40.78 | 41.13 | 40.40 | 41.08 | 3,121,388 | +0.52(+1.28%) |
Jul 15, 2024 | 40.68 | 41.36 | 40.42 | 40.56 | 3,724,669 | +0.21(+0.52%) |
Jul 12, 2024 | 40.81 | 40.85 | 40.16 | 40.35 | 2,568,651 | -0.26(-0.64%) |
Jul 11, 2024 | 41.42 | 41.59 | 40.41 | 40.61 | 2,135,972 | -0.04(-0.10%) |
Jul 10, 2024 | 40.59 | 40.69 | 40.12 | 40.65 | 1,675,011 | +0.27(+0.66%) |
Jul 09, 2024 | 40.40 | 40.62 | 40.05 | 40.38 | 1,487,055 | -0.01(-0.02%) |
Jul 08, 2024 | 40.47 | 40.67 | 40.26 | 40.39 | 1,821,107 | -0.05(-0.12%) |
Jul 05, 2024 | 40.26 | 40.46 | 40.00 | 40.44 | 3,302,055 | +0.27(+0.67%) |
Jul 03, 2024 | 40.57 | 40.58 | 40.06 | 40.18 | 928,515 | -0.39(-0.95%) |
Jul 02, 2024 | 40.71 | 40.89 | 40.40 | 40.56 | 2,819,323 | -0.05(-0.12%) |
Jul 01, 2024 | 40.58 | 40.75 | 40.15 | 40.61 | 1,633,500 | -0.11(-0.27%) |
Jun 28, 2024 | 40.67 | 40.88 | 40.27 | 40.72 | 3,378,882 | +0.38(+0.93%) |
Jun 27, 2024 | 40.08 | 40.37 | 39.91 | 40.35 | 1,408,068 | +0.31(+0.77%) |
Jun 26, 2024 | 40.05 | 40.38 | 39.95 | 40.04 | 1,463,308 | -0.36(-0.88%) |
Jun 25, 2024 | 40.79 | 40.79 | 40.13 | 40.39 | 1,432,463 | -0.34(-0.83%) |
Jun 24, 2024 | 40.38 | 41.04 | 40.24 | 40.73 | 1,373,548 | +0.44(+1.08%) |
Jun 21, 2024 | 40.29 | 40.34 | 39.92 | 40.30 | 4,162,478 | +0.14(+0.34%) |
Jun 20, 2024 | 40.26 | 40.26 | 39.97 | 40.16 | 1,695,415 | -0.05(-0.12%) |
Jun 18, 2024 | 40.06 | 40.25 | 39.93 | 40.21 | 1,309,329 | +0.29(+0.72%) |
Jun 17, 2024 | 39.58 | 40.04 | 39.25 | 39.92 | 1,635,995 | +0.06(+0.15%) |
Jun 14, 2024 | 39.44 | 39.91 | 39.22 | 39.86 | 2,005,783 | +0.37(+0.93%) |
Jun 13, 2024 | 39.29 | 39.76 | 39.19 | 39.49 | 1,721,126 | +0.35(+0.88%) |
Jun 12, 2024 | 39.67 | 39.77 | 38.99 | 39.15 | 1,924,941 | +0.26(+0.66%) |
Jun 11, 2024 | 39.07 | 39.34 | 38.84 | 38.89 | 2,756,270 | -0.52(-1.33%) |
Jun 10, 2024 | 39.14 | 39.82 | 38.96 | 39.42 | 2,155,004 | +0.16(+0.40%) |
Jun 07, 2024 | 38.64 | 39.32 | 38.64 | 39.26 | 2,071,574 | +0.07(+0.18%) |
Jun 06, 2024 | 39.09 | 39.33 | 38.96 | 39.19 | 1,388,994 | -0.16(-0.40%) |
Jun 05, 2024 | 39.00 | 39.37 | 38.70 | 39.35 | 1,873,115 | +0.17(+0.43%) |
Jun 04, 2024 | 38.45 | 39.39 | 38.23 | 39.18 | 3,001,631 | +0.72(+1.88%) |
|