Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 43.67 | 43.79 | 42.51 | 42.63 | 945,779 | -0.86(-1.98%) |
Aug 23, 2024 | 42.21 | 43.50 | 42.21 | 43.49 | 931,143 | +1.28(+3.03%) |
Aug 22, 2024 | 42.18 | 42.26 | 41.78 | 42.21 | 610,525 | +0.19(+0.45%) |
Aug 21, 2024 | 42.10 | 42.18 | 41.80 | 42.02 | 359,804 | +0.05(+0.12%) |
Aug 20, 2024 | 41.63 | 42.22 | 41.38 | 41.97 | 636,403 | +0.43(+1.04%) |
Aug 19, 2024 | 41.39 | 41.86 | 41.03 | 41.54 | 744,076 | +0.28(+0.68%) |
Aug 16, 2024 | 41.10 | 41.46 | 40.77 | 41.26 | 495,758 | +0.09(+0.22%) |
Aug 15, 2024 | 41.04 | 41.67 | 41.02 | 41.17 | 695,761 | +0.41(+1.01%) |
Aug 14, 2024 | 40.25 | 41.10 | 40.25 | 40.76 | 532,966 | +0.43(+1.07%) |
Aug 13, 2024 | 40.45 | 40.89 | 39.99 | 40.33 | 768,673 | +0.07(+0.17%) |
Aug 12, 2024 | 39.51 | 40.30 | 39.51 | 40.26 | 1,353,972 | +0.69(+1.74%) |
Aug 09, 2024 | 39.63 | 40.04 | 38.29 | 39.57 | 3,437,779 | -0.10(-0.25%) |
Aug 08, 2024 | 39.86 | 40.09 | 38.79 | 39.67 | 1,125,210 | +0.05(+0.13%) |
Aug 07, 2024 | 39.47 | 39.86 | 39.22 | 39.62 | 518,559 | +0.55(+1.41%) |
Aug 06, 2024 | 39.01 | 39.81 | 38.89 | 39.07 | 1,311,330 | +0.39(+1.01%) |
Aug 05, 2024 | 38.87 | 39.35 | 37.58 | 38.68 | 1,864,075 | -1.31(-3.28%) |
Aug 02, 2024 | 39.48 | 40.28 | 38.98 | 39.99 | 2,041,472 | -0.12(-0.30%) |
Aug 01, 2024 | 38.29 | 40.71 | 37.00 | 40.11 | 4,044,410 | +1.29(+3.32%) |
Jul 31, 2024 | 38.59 | 38.98 | 38.41 | 38.82 | 955,640 | +0.51(+1.33%) |
Jul 30, 2024 | 38.22 | 38.84 | 38.22 | 38.31 | 720,133 | +0.11(+0.29%) |
Jul 29, 2024 | 38.11 | 38.44 | 37.81 | 38.20 | 790,732 | +0.31(+0.82%) |
Jul 26, 2024 | 38.43 | 38.51 | 37.70 | 37.89 | 919,220 | -0.35(-0.92%) |
Jul 25, 2024 | 39.37 | 39.81 | 38.22 | 38.24 | 1,362,242 | -1.24(-3.14%) |
Jul 24, 2024 | 38.95 | 39.76 | 38.84 | 39.48 | 1,526,966 | +0.18(+0.46%) |
Jul 23, 2024 | 39.61 | 40.00 | 39.29 | 39.30 | 1,016,508 | -0.25(-0.63%) |
Jul 22, 2024 | 39.17 | 39.60 | 38.77 | 39.55 | 576,654 | +0.63(+1.62%) |
Jul 19, 2024 | 39.10 | 39.35 | 38.73 | 38.92 | 361,373 | -0.19(-0.49%) |
Jul 18, 2024 | 39.52 | 39.79 | 39.09 | 39.11 | 1,396,093 | -0.28(-0.71%) |
Jul 17, 2024 | 38.92 | 39.63 | 38.92 | 39.39 | 1,142,387 | +0.06(+0.15%) |
Jul 16, 2024 | 38.41 | 39.35 | 38.19 | 39.33 | 1,116,829 | +1.28(+3.36%) |
Jul 15, 2024 | 37.80 | 38.67 | 37.64 | 38.05 | 1,326,852 | +0.42(+1.13%) |
Jul 12, 2024 | 38.12 | 38.12 | 37.59 | 37.63 | 582,418 | -0.33(-0.87%) |
Jul 11, 2024 | 38.50 | 38.67 | 37.95 | 37.96 | 848,666 | -0.51(-1.33%) |
Jul 10, 2024 | 38.73 | 39.04 | 38.21 | 38.47 | 869,115 | -0.23(-0.59%) |
Jul 09, 2024 | 38.52 | 39.14 | 38.11 | 38.70 | 1,805,012 | -0.64(-1.63%) |
Jul 08, 2024 | 39.16 | 39.48 | 38.96 | 39.34 | 1,469,450 | +0.03(+0.08%) |
Jul 05, 2024 | 39.37 | 39.63 | 39.10 | 39.31 | 805,465 | +0.17(+0.43%) |
Jul 03, 2024 | 39.21 | 39.37 | 38.84 | 39.14 | 449,155 | +0.06(+0.15%) |
Jul 02, 2024 | 38.69 | 39.22 | 38.35 | 39.08 | 1,061,258 | +0.40(+1.03%) |
Jul 01, 2024 | 38.92 | 39.18 | 38.24 | 38.68 | 792,343 | -0.24(-0.62%) |
Jun 28, 2024 | 38.83 | 39.12 | 38.76 | 38.92 | 1,207,157 | +0.08(+0.21%) |
Jun 27, 2024 | 38.53 | 38.98 | 38.21 | 38.84 | 857,746 | +0.45(+1.17%) |
Jun 26, 2024 | 37.62 | 38.51 | 37.58 | 38.39 | 2,229,696 | +0.64(+1.69%) |
Jun 25, 2024 | 37.65 | 38.11 | 37.46 | 37.75 | 911,285 | -0.15(-0.40%) |
Jun 24, 2024 | 38.32 | 38.52 | 37.46 | 37.90 | 868,067 | -0.45(-1.17%) |
Jun 21, 2024 | 38.14 | 38.49 | 37.93 | 38.35 | 862,626 | +0.26(+0.68%) |
Jun 20, 2024 | 38.26 | 38.64 | 37.87 | 38.09 | 488,449 | -0.27(-0.70%) |
Jun 18, 2024 | 38.23 | 38.71 | 37.66 | 38.36 | 738,028 | +0.23(+0.60%) |
Jun 17, 2024 | 37.74 | 38.38 | 37.60 | 38.13 | 787,884 | +0.23(+0.61%) |
Jun 14, 2024 | 37.71 | 38.05 | 37.40 | 37.90 | 469,050 | +0.09(+0.24%) |
Jun 13, 2024 | 37.45 | 37.98 | 37.25 | 37.81 | 935,953 | +0.33(+0.88%) |
Jun 12, 2024 | 37.21 | 37.58 | 36.85 | 37.48 | 819,545 | +0.46(+1.24%) |
Jun 11, 2024 | 37.03 | 37.32 | 36.53 | 37.02 | 975,557 | -0.05(-0.13%) |
Jun 10, 2024 | 36.25 | 37.62 | 36.25 | 37.07 | 1,392,654 | +0.66(+1.81%) |
Jun 07, 2024 | 38.00 | 38.10 | 35.90 | 36.41 | 2,878,079 | -2.23(-5.77%) |
Jun 06, 2024 | 38.04 | 38.66 | 36.12 | 38.64 | 4,253,341 | +0.61(+1.60%) |
Jun 05, 2024 | 38.50 | 40.26 | 37.59 | 38.03 | 6,984,867 | +1.04(+2.81%) |
Jun 04, 2024 | 34.67 | 37.02 | 34.58 | 36.99 | 4,266,920 | +2.27(+6.54%) |