Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.19 | 42.43 | 42.16 | 42.33 | 703,569 | +0.29(+0.69%) |
Aug 29, 2024 | 41.87 | 42.25 | 41.67 | 42.04 | 903,390 | +0.34(+0.82%) |
Aug 28, 2024 | 41.78 | 41.92 | 41.60 | 41.70 | 1,109,892 | -0.04(-0.10%) |
Aug 27, 2024 | 41.77 | 41.89 | 41.61 | 41.74 | 774,502 | -0.26(-0.62%) |
Aug 26, 2024 | 41.88 | 42.15 | 41.86 | 42.00 | 746,490 | +0.29(+0.70%) |
Aug 23, 2024 | 41.50 | 41.80 | 41.34 | 41.71 | 3,332,952 | +0.28(+0.68%) |
Aug 22, 2024 | 41.72 | 41.75 | 41.36 | 41.43 | 1,995,450 | -0.07(-0.17%) |
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%) |