Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.29 | 40.99 | 40.04 | 40.78 | 1,220,113 | -0.01(-0.02%) |
Aug 15, 2024 | 40.29 | 41.12 | 40.29 | 40.79 | 5,395,491 | +1.32(+3.34%) |
Aug 14, 2024 | 39.89 | 40.05 | 39.41 | 39.47 | 926,786 | -0.16(-0.40%) |
Aug 13, 2024 | 38.10 | 39.80 | 38.10 | 39.63 | 2,764,495 | +1.60(+4.21%) |
Aug 12, 2024 | 38.85 | 38.90 | 38.01 | 38.03 | 2,159,960 | -0.77(-1.98%) |
Aug 09, 2024 | 39.30 | 39.44 | 38.60 | 38.80 | 1,344,799 | -0.38(-0.97%) |
Aug 08, 2024 | 39.21 | 39.34 | 38.80 | 39.18 | 2,511,298 | +0.30(+0.77%) |
Aug 07, 2024 | 39.24 | 39.67 | 38.63 | 38.88 | 3,109,622 | +0.24(+0.62%) |
Aug 06, 2024 | 39.20 | 39.27 | 38.50 | 38.64 | 3,434,071 | -0.42(-1.08%) |
Aug 05, 2024 | 39.00 | 39.81 | 38.39 | 39.06 | 3,638,236 | -1.37(-3.39%) |
Aug 02, 2024 | 42.31 | 42.31 | 40.11 | 40.43 | 3,694,439 | -2.58(-6.00%) |
Aug 01, 2024 | 43.90 | 44.39 | 42.52 | 43.01 | 3,506,647 | -1.36(-3.07%) |
Jul 31, 2024 | 44.01 | 45.16 | 43.92 | 44.37 | 2,052,801 | +0.64(+1.46%) |
Jul 30, 2024 | 43.76 | 44.25 | 43.53 | 43.73 | 2,157,044 | -0.03(-0.07%) |
Jul 29, 2024 | 43.53 | 44.00 | 42.94 | 43.76 | 1,836,523 | +0.23(+0.53%) |
Jul 26, 2024 | 43.55 | 43.66 | 42.90 | 43.53 | 1,087,401 | +0.30(+0.69%) |
Jul 25, 2024 | 42.60 | 43.98 | 42.60 | 43.23 | 1,738,717 | +0.53(+1.24%) |
Jul 24, 2024 | 43.59 | 44.07 | 42.60 | 42.70 | 849,185 | -1.09(-2.49%) |
Jul 23, 2024 | 44.20 | 44.38 | 43.70 | 43.79 | 1,586,901 | -0.72(-1.62%) |
Jul 22, 2024 | 43.78 | 44.57 | 43.34 | 44.51 | 1,024,350 | +0.87(+1.99%) |
Jul 19, 2024 | 44.19 | 44.99 | 43.29 | 43.64 | 2,802,392 | -1.66(-3.66%) |
Jul 18, 2024 | 45.81 | 46.44 | 45.03 | 45.30 | 1,603,448 | -0.52(-1.13%) |
Jul 17, 2024 | 45.28 | 45.99 | 45.03 | 45.82 | 944,915 | +0.02(+0.04%) |
Jul 16, 2024 | 44.50 | 45.96 | 44.24 | 45.80 | 1,118,289 | +1.35(+3.04%) |
Jul 15, 2024 | 44.27 | 45.12 | 43.89 | 44.45 | 1,174,852 | +0.00(+0.00%) |
Jul 12, 2024 | 44.67 | 44.96 | 44.38 | 44.45 | 1,076,591 | -0.10(-0.22%) |
Jul 11, 2024 | 44.10 | 44.68 | 43.97 | 44.55 | 1,053,426 | +0.95(+2.18%) |
Jul 10, 2024 | 42.63 | 43.67 | 42.52 | 43.60 | 1,969,383 | +0.85(+1.99%) |
Jul 09, 2024 | 42.38 | 42.88 | 42.14 | 42.75 | 1,274,939 | +0.19(+0.45%) |
Jul 08, 2024 | 42.52 | 42.78 | 42.46 | 42.56 | 738,818 | +0.29(+0.69%) |
Jul 05, 2024 | 42.53 | 42.81 | 42.25 | 42.27 | 969,214 | -0.26(-0.61%) |
Jul 03, 2024 | 42.74 | 42.81 | 42.26 | 42.53 | 436,412 | +0.07(+0.16%) |
Jul 02, 2024 | 41.48 | 42.84 | 41.48 | 42.46 | 1,553,857 | +0.91(+2.19%) |
Jul 01, 2024 | 42.75 | 42.87 | 41.43 | 41.55 | 1,217,674 | -0.35(-0.84%) |
Jun 28, 2024 | 41.82 | 42.01 | 41.48 | 41.90 | 905,082 | +0.35(+0.84%) |
Jun 27, 2024 | 41.60 | 41.88 | 41.40 | 41.55 | 1,216,783 | -0.02(-0.05%) |
Jun 26, 2024 | 41.27 | 41.63 | 40.83 | 41.57 | 1,535,197 | -0.12(-0.29%) |
Jun 25, 2024 | 42.55 | 42.56 | 41.65 | 41.69 | 1,410,989 | -0.90(-2.11%) |
Jun 24, 2024 | 42.42 | 43.32 | 42.40 | 42.59 | 1,288,760 | +0.37(+0.88%) |
Jun 21, 2024 | 41.91 | 42.43 | 41.83 | 42.22 | 1,267,250 | +0.23(+0.55%) |
Jun 20, 2024 | 42.24 | 42.47 | 41.82 | 41.99 | 1,068,726 | -0.36(-0.85%) |
Jun 18, 2024 | 42.90 | 43.19 | 42.14 | 42.35 | 1,467,358 | -0.52(-1.21%) |
Jun 17, 2024 | 42.11 | 42.89 | 41.81 | 42.87 | 1,008,662 | +0.68(+1.61%) |
Jun 14, 2024 | 42.10 | 42.29 | 41.21 | 42.19 | 1,867,355 | -0.55(-1.29%) |
Jun 13, 2024 | 43.41 | 43.45 | 42.67 | 42.74 | 939,539 | -0.59(-1.36%) |
Jun 12, 2024 | 43.82 | 44.39 | 43.15 | 43.33 | 894,325 | +0.26(+0.60%) |
Jun 11, 2024 | 43.30 | 43.41 | 42.78 | 43.07 | 1,594,552 | -0.61(-1.40%) |
Jun 10, 2024 | 43.33 | 43.87 | 43.05 | 43.68 | 1,352,222 | -0.08(-0.18%) |
Jun 07, 2024 | 43.71 | 43.93 | 43.44 | 43.76 | 1,556,415 | -0.40(-0.91%) |
Jun 06, 2024 | 44.01 | 44.42 | 43.88 | 44.16 | 1,103,539 | -0.30(-0.67%) |
Jun 05, 2024 | 44.69 | 44.79 | 43.90 | 44.46 | 814,742 | -0.05(-0.11%) |
Jun 04, 2024 | 44.69 | 45.21 | 44.50 | 44.51 | 1,431,182 | -0.64(-1.42%) |