Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 41.50 | 41.60 | 41.35 | 41.50 | 1,356,834 | +0.05(+0.12%) |
Aug 20, 2024 | 41.14 | 41.47 | 41.11 | 41.45 | 618,359 | +0.43(+1.05%) |
Aug 19, 2024 | 40.65 | 41.10 | 40.64 | 41.02 | 434,600 | +0.46(+1.13%) |
Aug 16, 2024 | 40.41 | 40.60 | 40.37 | 40.56 | 714,045 | +0.17(+0.42%) |
Aug 15, 2024 | 40.49 | 40.61 | 40.31 | 40.39 | 1,711,296 | -0.20(-0.49%) |
Aug 14, 2024 | 40.41 | 40.71 | 40.26 | 40.59 | 1,259,190 | +0.18(+0.45%) |
Aug 13, 2024 | 40.22 | 40.49 | 40.14 | 40.41 | 641,394 | +0.29(+0.72%) |
Aug 12, 2024 | 39.93 | 40.20 | 39.77 | 40.12 | 568,304 | -0.06(-0.15%) |
Aug 09, 2024 | 39.89 | 40.25 | 39.80 | 40.18 | 550,253 | +0.35(+0.88%) |
Aug 08, 2024 | 39.74 | 39.92 | 39.65 | 39.83 | 3,148,008 | +0.35(+0.89%) |
Aug 07, 2024 | 39.66 | 39.77 | 39.39 | 39.48 | 1,036,755 | +0.22(+0.56%) |
Aug 06, 2024 | 39.14 | 39.40 | 38.99 | 39.26 | 1,105,697 | -0.08(-0.20%) |
Aug 05, 2024 | 39.71 | 39.85 | 39.23 | 39.34 | 964,823 | -1.37(-3.37%) |
Aug 02, 2024 | 41.03 | 41.15 | 40.52 | 40.71 | 1,483,589 | -0.01(-0.02%) |
Aug 01, 2024 | 40.25 | 40.76 | 40.03 | 40.72 | 1,370,599 | +0.21(+0.52%) |
Jul 31, 2024 | 40.63 | 40.72 | 40.32 | 40.51 | 1,165,036 | +0.20(+0.50%) |
Jul 30, 2024 | 40.21 | 40.42 | 40.17 | 40.31 | 1,182,796 | -0.09(-0.22%) |
Jul 29, 2024 | 40.43 | 40.46 | 40.03 | 40.40 | 1,432,849 | -0.36(-0.88%) |
Jul 26, 2024 | 40.15 | 40.80 | 40.12 | 40.76 | 2,775,125 | +1.20(+3.03%) |
Jul 25, 2024 | 39.35 | 39.87 | 39.29 | 39.56 | 4,074,043 | +1.02(+2.65%) |
Jul 24, 2024 | 38.70 | 38.83 | 38.45 | 38.54 | 1,076,149 | +0.34(+0.89%) |
Jul 23, 2024 | 38.59 | 38.64 | 38.20 | 38.20 | 2,692,365 | -1.16(-2.95%) |
Jul 22, 2024 | 39.34 | 39.50 | 39.27 | 39.36 | 1,837,591 | +0.09(+0.23%) |
Jul 19, 2024 | 39.21 | 39.36 | 39.11 | 39.27 | 2,642,611 | -0.07(-0.18%) |
Jul 18, 2024 | 39.10 | 39.44 | 39.03 | 39.34 | 2,544,213 | +0.34(+0.87%) |
Jul 17, 2024 | 38.99 | 39.16 | 38.69 | 39.00 | 6,079,502 | +2.73(+7.53%) |
Jul 16, 2024 | 35.96 | 36.31 | 35.95 | 36.27 | 1,078,937 | +0.31(+0.86%) |
Jul 15, 2024 | 36.54 | 36.55 | 35.92 | 35.96 | 3,117,010 | +0.27(+0.76%) |
Jul 12, 2024 | 35.62 | 35.79 | 35.62 | 35.69 | 1,962,122 | +0.53(+1.51%) |
Jul 11, 2024 | 35.19 | 35.34 | 35.11 | 35.16 | 586,828 | +0.36(+1.03%) |
Jul 10, 2024 | 34.30 | 34.84 | 34.28 | 34.80 | 1,951,216 | +0.55(+1.61%) |
Jul 09, 2024 | 34.15 | 34.29 | 34.03 | 34.25 | 1,300,134 | +0.36(+1.06%) |
Jul 08, 2024 | 34.10 | 34.10 | 33.76 | 33.89 | 4,178,923 | -0.14(-0.41%) |
Jul 05, 2024 | 34.10 | 34.12 | 33.85 | 34.03 | 1,260,538 | -0.08(-0.23%) |
Jul 03, 2024 | 34.28 | 34.34 | 34.10 | 34.11 | 1,496,995 | -0.32(-0.93%) |
Jul 02, 2024 | 34.30 | 34.51 | 34.29 | 34.43 | 1,649,918 | -0.21(-0.61%) |
Jul 01, 2024 | 34.55 | 34.84 | 34.53 | 34.64 | 1,329,283 | -0.03(-0.09%) |
Jun 28, 2024 | 34.75 | 34.82 | 34.56 | 34.67 | 1,218,740 | -0.24(-0.69%) |
Jun 27, 2024 | 34.92 | 35.02 | 34.81 | 34.91 | 2,685,152 | +0.25(+0.72%) |
Jun 26, 2024 | 34.79 | 34.91 | 34.63 | 34.66 | 4,182,807 | -0.91(-2.56%) |
Jun 25, 2024 | 35.42 | 35.65 | 35.32 | 35.57 | 2,146,190 | -0.14(-0.39%) |
Jun 24, 2024 | 35.56 | 35.79 | 35.53 | 35.71 | 2,652,885 | +0.12(+0.34%) |
Jun 21, 2024 | 35.27 | 35.61 | 35.27 | 35.59 | 2,687,903 | +0.37(+1.05%) |
Jun 20, 2024 | 34.91 | 35.31 | 34.87 | 35.22 | 2,291,038 | +0.24(+0.69%) |
Jun 18, 2024 | 34.84 | 35.20 | 34.82 | 34.98 | 2,874,023 | +0.40(+1.16%) |
Jun 17, 2024 | 34.33 | 34.61 | 34.28 | 34.58 | 1,445,768 | -0.09(-0.26%) |
Jun 14, 2024 | 34.73 | 34.88 | 34.52 | 34.67 | 1,515,783 | +0.15(+0.43%) |
Jun 13, 2024 | 34.18 | 34.53 | 34.06 | 34.52 | 4,110,009 | +0.43(+1.26%) |
Jun 12, 2024 | 34.01 | 34.24 | 33.89 | 34.09 | 2,392,279 | +0.58(+1.73%) |
Jun 11, 2024 | 33.39 | 33.73 | 33.34 | 33.51 | 1,221,618 | +0.05(+0.15%) |
Jun 10, 2024 | 33.47 | 33.48 | 33.30 | 33.46 | 5,314,263 | -0.09(-0.27%) |
Jun 07, 2024 | 33.90 | 33.95 | 33.50 | 33.55 | 3,699,461 | +0.07(+0.21%) |
Jun 06, 2024 | 33.36 | 33.50 | 33.30 | 33.48 | 1,585,172 | +0.44(+1.33%) |
Jun 05, 2024 | 33.27 | 33.30 | 32.97 | 33.04 | 1,624,941 | +0.15(+0.46%) |
Jun 04, 2024 | 32.89 | 32.95 | 32.74 | 32.89 | 2,209,883 | +0.55(+1.70%) |