Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 41.11 | 41.63 | 40.20 | 41.48 | 4,221,918 | +1.24(+3.08%) |
Aug 20, 2024 | 40.74 | 41.42 | 39.83 | 40.24 | 2,047,391 | -0.93(-2.26%) |
Aug 19, 2024 | 40.75 | 41.89 | 40.43 | 41.17 | 2,239,972 | +0.43(+1.06%) |
Aug 16, 2024 | 39.95 | 40.96 | 39.54 | 40.74 | 1,879,367 | +0.86(+2.16%) |
Aug 15, 2024 | 40.97 | 41.40 | 39.82 | 39.88 | 2,297,456 | +0.36(+0.91%) |
Aug 14, 2024 | 40.92 | 40.92 | 38.95 | 39.52 | 1,854,775 | -1.33(-3.26%) |
Aug 13, 2024 | 40.92 | 41.50 | 40.55 | 40.85 | 981,353 | +0.32(+0.79%) |
Aug 12, 2024 | 40.67 | 40.88 | 40.10 | 40.53 | 1,001,882 | -0.14(-0.34%) |
Aug 09, 2024 | 40.25 | 41.19 | 39.66 | 40.67 | 1,089,233 | +0.64(+1.60%) |
Aug 08, 2024 | 39.49 | 40.08 | 39.20 | 40.03 | 1,288,238 | +1.16(+2.98%) |
Aug 07, 2024 | 40.65 | 40.85 | 38.76 | 38.87 | 1,530,529 | -1.15(-2.87%) |
Aug 06, 2024 | 39.57 | 40.70 | 38.86 | 40.02 | 1,588,918 | +0.17(+0.43%) |
Aug 05, 2024 | 39.24 | 40.90 | 38.62 | 39.85 | 1,772,540 | -1.56(-3.77%) |
Aug 02, 2024 | 42.58 | 42.58 | 41.03 | 41.41 | 1,370,150 | -2.85(-6.44%) |
Aug 01, 2024 | 45.88 | 45.99 | 43.73 | 44.26 | 1,368,253 | -1.79(-3.89%) |
Jul 31, 2024 | 46.91 | 47.41 | 45.90 | 46.05 | 1,793,908 | -0.68(-1.46%) |
Jul 30, 2024 | 46.77 | 47.12 | 46.09 | 46.73 | 928,102 | +0.38(+0.82%) |
Jul 29, 2024 | 46.86 | 47.19 | 46.04 | 46.35 | 1,168,920 | -0.23(-0.49%) |
Jul 26, 2024 | 45.66 | 46.59 | 45.27 | 46.58 | 877,662 | +1.38(+3.05%) |
Jul 25, 2024 | 45.22 | 45.79 | 44.14 | 45.20 | 902,900 | +0.30(+0.67%) |
Jul 24, 2024 | 46.23 | 46.29 | 44.78 | 44.90 | 882,824 | -1.68(-3.61%) |
Jul 23, 2024 | 45.99 | 47.18 | 45.52 | 46.58 | 865,691 | +0.39(+0.84%) |
Jul 22, 2024 | 46.88 | 46.89 | 45.46 | 46.19 | 937,938 | -0.24(-0.52%) |
Jul 19, 2024 | 46.37 | 46.91 | 45.95 | 46.43 | 871,544 | +0.27(+0.58%) |
Jul 18, 2024 | 46.44 | 46.99 | 46.00 | 46.16 | 1,066,085 | +0.00(+0.00%) |
Jul 17, 2024 | 46.57 | 47.74 | 46.03 | 46.16 | 1,140,017 | -1.16(-2.45%) |
Jul 16, 2024 | 46.43 | 47.66 | 46.40 | 47.32 | 1,247,713 | +1.53(+3.34%) |
Jul 15, 2024 | 46.42 | 46.93 | 45.72 | 45.79 | 1,287,024 | -0.88(-1.89%) |
Jul 12, 2024 | 48.42 | 48.90 | 46.61 | 46.67 | 1,952,653 | -1.39(-2.89%) |
Jul 11, 2024 | 45.03 | 48.14 | 45.03 | 48.06 | 2,779,927 | +3.69(+8.32%) |
Jul 10, 2024 | 43.34 | 44.52 | 43.31 | 44.37 | 1,619,800 | +1.28(+2.97%) |
Jul 09, 2024 | 43.60 | 43.92 | 42.90 | 43.09 | 1,367,460 | -0.57(-1.31%) |
Jul 08, 2024 | 42.86 | 43.67 | 42.39 | 43.66 | 997,766 | +0.96(+2.25%) |
Jul 05, 2024 | 43.16 | 43.77 | 42.40 | 42.70 | 1,184,540 | -0.46(-1.07%) |
Jul 03, 2024 | 42.69 | 43.76 | 42.69 | 43.16 | 760,507 | +0.41(+0.96%) |
Jul 02, 2024 | 42.97 | 43.60 | 42.51 | 42.75 | 1,508,199 | +0.20(+0.47%) |
Jul 01, 2024 | 41.31 | 43.05 | 40.96 | 42.55 | 1,997,217 | +1.50(+3.65%) |
Jun 28, 2024 | 42.34 | 42.91 | 40.76 | 41.05 | 2,805,974 | -1.61(-3.77%) |
Jun 27, 2024 | 42.82 | 43.32 | 42.60 | 42.66 | 1,553,607 | -0.66(-1.52%) |
Jun 26, 2024 | 44.00 | 44.22 | 43.29 | 43.32 | 1,193,233 | -1.04(-2.34%) |
Jun 25, 2024 | 44.97 | 45.56 | 44.30 | 44.36 | 1,210,932 | -0.68(-1.51%) |
Jun 24, 2024 | 45.43 | 45.45 | 44.62 | 45.04 | 1,267,817 | -0.34(-0.75%) |
Jun 21, 2024 | 44.32 | 45.50 | 44.32 | 45.38 | 1,992,411 | +1.11(+2.51%) |
Jun 20, 2024 | 45.00 | 45.37 | 43.95 | 44.27 | 933,263 | -0.84(-1.86%) |
Jun 18, 2024 | 44.37 | 45.21 | 43.93 | 45.11 | 1,196,934 | +0.63(+1.42%) |
Jun 17, 2024 | 43.04 | 44.69 | 42.52 | 44.48 | 1,920,614 | +1.63(+3.80%) |
Jun 14, 2024 | 43.00 | 43.28 | 42.08 | 42.85 | 1,287,814 | -0.56(-1.29%) |
Jun 13, 2024 | 43.63 | 43.71 | 42.75 | 43.41 | 1,386,731 | -0.27(-0.62%) |
Jun 12, 2024 | 43.44 | 44.66 | 43.19 | 43.68 | 2,003,408 | +0.96(+2.25%) |
Jun 11, 2024 | 42.32 | 42.89 | 42.21 | 42.72 | 1,365,593 | +0.02(+0.05%) |
Jun 10, 2024 | 41.14 | 42.87 | 41.12 | 42.70 | 1,824,287 | +1.29(+3.12%) |
Jun 07, 2024 | 41.52 | 41.89 | 41.07 | 41.41 | 1,245,226 | +0.07(+0.17%) |
Jun 06, 2024 | 41.06 | 41.44 | 40.54 | 41.34 | 1,134,618 | +0.22(+0.54%) |
Jun 05, 2024 | 41.76 | 41.98 | 40.93 | 41.12 | 1,284,538 | -0.57(-1.37%) |
Jun 04, 2024 | 42.77 | 42.83 | 41.64 | 41.69 | 966,543 | -1.30(-3.02%) |