Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.16 | 42.78 | 42.13 | 42.52 | 3,641,915 | +0.48(+1.14%) |
Aug 29, 2024 | 42.13 | 42.49 | 41.90 | 42.04 | 1,032,336 | +0.17(+0.41%) |
Aug 28, 2024 | 41.90 | 42.28 | 41.67 | 41.87 | 1,489,112 | -0.08(-0.19%) |
Aug 27, 2024 | 41.80 | 42.23 | 41.70 | 41.95 | 1,071,019 | +0.07(+0.17%) |
Aug 26, 2024 | 42.00 | 42.49 | 41.84 | 41.88 | 953,551 | +0.26(+0.62%) |
Aug 23, 2024 | 40.76 | 41.79 | 40.70 | 41.62 | 1,705,750 | +1.10(+2.71%) |
Aug 22, 2024 | 40.53 | 40.72 | 40.14 | 40.52 | 1,992,218 | +0.04(+0.10%) |
Aug 21, 2024 | 40.33 | 40.56 | 40.16 | 40.48 | 1,328,061 | +0.33(+0.82%) |
Aug 20, 2024 | 40.69 | 40.80 | 39.97 | 40.15 | 1,867,872 | -0.87(-2.12%) |
Aug 19, 2024 | 40.69 | 41.08 | 40.49 | 41.02 | 1,395,768 | +0.26(+0.64%) |
Aug 16, 2024 | 39.95 | 40.78 | 39.95 | 40.76 | 2,164,897 | +0.78(+1.95%) |
Aug 15, 2024 | 39.80 | 40.24 | 39.53 | 39.98 | 1,596,123 | +0.74(+1.89%) |
Aug 14, 2024 | 38.99 | 39.28 | 38.86 | 39.24 | 1,630,624 | +0.52(+1.34%) |
Aug 13, 2024 | 38.49 | 38.80 | 38.10 | 38.72 | 1,602,094 | +0.48(+1.26%) |
Aug 12, 2024 | 38.68 | 38.80 | 38.16 | 38.24 | 1,283,030 | -0.31(-0.80%) |
Aug 09, 2024 | 37.94 | 38.61 | 37.72 | 38.55 | 2,132,338 | +0.61(+1.61%) |
Aug 08, 2024 | 37.66 | 38.29 | 37.44 | 37.94 | 1,992,490 | +0.78(+2.10%) |
Aug 07, 2024 | 38.70 | 38.87 | 37.12 | 37.16 | 3,510,671 | -0.80(-2.11%) |
Aug 06, 2024 | 36.94 | 38.34 | 36.78 | 37.96 | 2,789,083 | +0.91(+2.46%) |
Aug 05, 2024 | 37.69 | 37.69 | 36.46 | 37.05 | 3,207,408 | -2.13(-5.44%) |
Aug 02, 2024 | 41.14 | 41.20 | 39.01 | 39.18 | 2,806,051 | -2.82(-6.71%) |
Aug 01, 2024 | 43.43 | 43.78 | 41.28 | 42.00 | 2,627,606 | -1.61(-3.69%) |
Jul 31, 2024 | 43.67 | 44.50 | 43.41 | 43.61 | 3,865,147 | +0.42(+0.97%) |
Jul 30, 2024 | 43.25 | 43.48 | 42.86 | 43.19 | 3,284,252 | +0.29(+0.68%) |
Jul 29, 2024 | 43.24 | 43.35 | 42.84 | 42.90 | 1,585,273 | -0.17(-0.39%) |
Jul 26, 2024 | 42.71 | 43.24 | 42.71 | 43.07 | 1,495,687 | +0.71(+1.68%) |
Jul 25, 2024 | 41.71 | 42.70 | 41.71 | 42.36 | 2,033,473 | +0.68(+1.63%) |
Jul 24, 2024 | 42.40 | 42.71 | 41.66 | 41.68 | 1,635,951 | -0.74(-1.74%) |
Jul 23, 2024 | 42.10 | 42.52 | 41.81 | 42.42 | 1,327,746 | +0.32(+0.76%) |
Jul 22, 2024 | 41.87 | 42.26 | 41.56 | 42.10 | 1,438,256 | +0.37(+0.89%) |
Jul 19, 2024 | 42.04 | 42.14 | 41.68 | 41.73 | 1,112,276 | -0.31(-0.74%) |
Jul 18, 2024 | 42.19 | 43.09 | 41.97 | 42.04 | 2,842,574 | -0.26(-0.61%) |
Jul 17, 2024 | 42.93 | 43.10 | 42.26 | 42.30 | 2,642,344 | -0.89(-2.06%) |
Jul 16, 2024 | 43.03 | 43.53 | 42.95 | 43.19 | 2,006,489 | +0.28(+0.65%) |
Jul 15, 2024 | 42.66 | 43.35 | 42.52 | 42.91 | 2,044,191 | +0.52(+1.23%) |
Jul 12, 2024 | 42.14 | 42.55 | 42.01 | 42.39 | 2,318,387 | +0.35(+0.83%) |
Jul 11, 2024 | 41.83 | 42.07 | 41.60 | 42.04 | 7,207,920 | +0.41(+0.98%) |
Jul 10, 2024 | 40.90 | 41.65 | 40.90 | 41.63 | 1,346,624 | +0.83(+2.03%) |
Jul 09, 2024 | 40.38 | 41.17 | 40.20 | 40.80 | 2,946,549 | +0.42(+1.04%) |
Jul 08, 2024 | 40.39 | 40.65 | 40.08 | 40.38 | 2,404,320 | -0.04(-0.10%) |
Jul 05, 2024 | 40.92 | 41.03 | 40.34 | 40.42 | 2,427,132 | -0.64(-1.56%) |
Jul 03, 2024 | 41.42 | 41.54 | 40.97 | 41.06 | 739,951 | -0.31(-0.75%) |
Jul 02, 2024 | 40.74 | 41.52 | 40.74 | 41.37 | 5,219,133 | +0.55(+1.35%) |
Jul 01, 2024 | 41.07 | 41.33 | 40.70 | 40.82 | 1,407,199 | -0.04(-0.10%) |
Jun 28, 2024 | 40.77 | 41.23 | 40.55 | 40.86 | 4,321,321 | +0.35(+0.86%) |
Jun 27, 2024 | 40.41 | 40.61 | 40.20 | 40.51 | 1,560,830 | -0.06(-0.15%) |
Jun 26, 2024 | 40.98 | 41.05 | 40.27 | 40.57 | 2,147,090 | -0.73(-1.77%) |
Jun 25, 2024 | 41.37 | 41.71 | 41.07 | 41.30 | 1,472,060 | -0.13(-0.31%) |
Jun 24, 2024 | 41.28 | 41.95 | 41.03 | 41.43 | 2,310,069 | +0.31(+0.75%) |
Jun 21, 2024 | 41.00 | 41.30 | 40.68 | 41.12 | 6,177,077 | +0.07(+0.17%) |
Jun 20, 2024 | 39.98 | 41.07 | 39.98 | 41.05 | 2,428,064 | +1.02(+2.55%) |
Jun 18, 2024 | 39.78 | 40.18 | 39.66 | 40.03 | 3,549,190 | +0.00(+0.00%) |
Jun 17, 2024 | 39.58 | 40.09 | 39.24 | 40.03 | 1,954,383 | +0.35(+0.88%) |
Jun 14, 2024 | 39.78 | 39.99 | 39.37 | 39.68 | 2,301,563 | -0.63(-1.56%) |
Jun 13, 2024 | 41.03 | 41.28 | 40.17 | 40.31 | 2,165,199 | -0.83(-2.02%) |
Jun 12, 2024 | 41.07 | 41.46 | 40.87 | 41.14 | 3,780,267 | +0.58(+1.43%) |
Jun 11, 2024 | 40.52 | 40.65 | 40.09 | 40.56 | 3,166,927 | -0.08(-0.20%) |
Jun 10, 2024 | 39.88 | 40.68 | 39.71 | 40.64 | 3,808,846 | +0.48(+1.20%) |
Jun 07, 2024 | 40.09 | 40.44 | 40.06 | 40.16 | 2,160,080 | -0.14(-0.35%) |
Jun 06, 2024 | 40.30 | 40.52 | 40.05 | 40.30 | 2,539,795 | +0.10(+0.25%) |
Jun 05, 2024 | 40.31 | 40.64 | 40.03 | 40.20 | 2,961,461 | +0.02(+0.05%) |
Jun 04, 2024 | 40.67 | 41.16 | 40.15 | 40.18 | 2,577,083 | -0.93(-2.26%) |