Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 40.67 | 40.81 | 40.13 | 40.54 | 2,323,721 | -0.43(-1.05%) |
Aug 29, 2024 | 40.83 | 41.33 | 40.68 | 40.97 | 1,953,079 | +0.36(+0.89%) |
Aug 28, 2024 | 40.44 | 40.91 | 40.25 | 40.61 | 3,677,534 | -0.21(-0.51%) |
Aug 27, 2024 | 41.50 | 41.57 | 40.70 | 40.82 | 2,752,873 | -0.88(-2.11%) |
Aug 26, 2024 | 41.51 | 41.95 | 41.39 | 41.70 | 4,639,704 | +0.86(+2.11%) |
Aug 23, 2024 | 40.82 | 40.96 | 40.48 | 40.84 | 3,483,737 | +0.49(+1.21%) |
Aug 22, 2024 | 40.33 | 40.62 | 40.21 | 40.35 | 4,374,976 | +0.11(+0.27%) |
Aug 21, 2024 | 40.68 | 40.81 | 40.17 | 40.24 | 4,680,383 | -0.08(-0.20%) |
Aug 20, 2024 | 41.27 | 41.40 | 40.23 | 40.32 | 4,961,623 | -1.04(-2.51%) |
Aug 19, 2024 | 41.32 | 41.91 | 41.27 | 41.36 | 4,042,857 | +0.02(+0.05%) |
Aug 16, 2024 | 41.19 | 41.68 | 41.11 | 41.34 | 2,302,379 | -0.26(-0.62%) |
Aug 15, 2024 | 41.42 | 41.81 | 41.40 | 41.60 | 3,120,929 | +0.46(+1.12%) |
Aug 14, 2024 | 40.97 | 41.30 | 40.84 | 41.14 | 2,905,660 | +0.19(+0.46%) |
Aug 13, 2024 | 40.35 | 40.99 | 40.30 | 40.95 | 3,553,588 | +0.42(+1.04%) |
Aug 12, 2024 | 39.97 | 40.78 | 39.86 | 40.53 | 4,888,753 | +0.86(+2.17%) |
Aug 09, 2024 | 40.00 | 40.00 | 39.24 | 39.67 | 4,024,952 | -0.12(-0.30%) |
Aug 08, 2024 | 38.94 | 39.88 | 38.88 | 39.79 | 4,139,872 | +1.09(+2.82%) |
Aug 07, 2024 | 38.68 | 39.78 | 38.48 | 38.70 | 7,220,981 | +1.68(+4.54%) |
Aug 06, 2024 | 36.26 | 37.35 | 35.90 | 37.02 | 5,213,102 | +0.56(+1.54%) |
Aug 05, 2024 | 35.56 | 36.74 | 35.09 | 36.46 | 4,913,070 | -0.28(-0.76%) |
Aug 02, 2024 | 37.97 | 38.00 | 36.14 | 36.74 | 6,234,802 | -1.80(-4.67%) |
Aug 01, 2024 | 39.76 | 40.29 | 38.10 | 38.54 | 3,533,479 | -1.38(-3.46%) |
Jul 31, 2024 | 39.26 | 39.98 | 39.23 | 39.92 | 3,201,124 | +1.51(+3.93%) |
Jul 30, 2024 | 38.21 | 38.65 | 38.17 | 38.41 | 2,856,188 | +0.12(+0.31%) |
Jul 29, 2024 | 38.58 | 38.72 | 37.80 | 38.29 | 2,335,097 | -0.21(-0.55%) |
Jul 26, 2024 | 38.57 | 38.67 | 38.05 | 38.50 | 1,543,707 | +0.02(+0.05%) |
Jul 25, 2024 | 37.95 | 38.64 | 37.72 | 38.48 | 2,271,550 | +0.44(+1.16%) |
Jul 24, 2024 | 38.01 | 38.58 | 37.89 | 38.04 | 2,695,326 | -0.05(-0.13%) |
Jul 23, 2024 | 38.55 | 38.55 | 37.82 | 38.09 | 3,616,922 | -0.69(-1.78%) |
Jul 22, 2024 | 38.44 | 38.90 | 38.08 | 38.78 | 2,885,620 | +0.26(+0.67%) |
Jul 19, 2024 | 38.67 | 39.10 | 38.22 | 38.52 | 2,462,625 | -0.30(-0.77%) |
Jul 18, 2024 | 39.10 | 39.23 | 38.69 | 38.82 | 3,057,366 | -0.03(-0.08%) |
Jul 17, 2024 | 38.40 | 39.19 | 38.37 | 38.85 | 3,083,800 | +0.46(+1.20%) |
Jul 16, 2024 | 38.50 | 38.69 | 38.29 | 38.39 | 5,479,224 | -0.47(-1.21%) |
Jul 15, 2024 | 38.47 | 39.20 | 38.08 | 38.86 | 2,721,391 | +0.59(+1.54%) |
Jul 12, 2024 | 38.64 | 38.66 | 38.01 | 38.27 | 2,071,243 | +0.04(+0.10%) |
Jul 11, 2024 | 38.05 | 38.42 | 37.45 | 38.23 | 2,564,134 | +0.34(+0.90%) |
Jul 10, 2024 | 37.63 | 38.17 | 37.36 | 37.89 | 3,323,312 | +0.43(+1.15%) |
Jul 09, 2024 | 37.72 | 37.94 | 37.42 | 37.46 | 3,482,242 | -0.49(-1.29%) |
Jul 08, 2024 | 37.69 | 38.07 | 37.57 | 37.95 | 3,074,439 | +0.17(+0.45%) |
Jul 05, 2024 | 38.94 | 39.01 | 37.61 | 37.78 | 7,892,807 | -1.25(-3.20%) |
Jul 03, 2024 | 38.99 | 39.44 | 38.85 | 39.03 | 1,332,888 | +0.26(+0.67%) |
Jul 02, 2024 | 38.47 | 38.78 | 38.31 | 38.77 | 4,205,107 | +0.55(+1.44%) |