Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 40.83 | 41.21 | 40.13 | 40.67 | 2,174,709 | +0.10(+0.25%) |
Aug 29, 2024 | 40.27 | 41.23 | 40.11 | 40.57 | 1,735,401 | +0.33(+0.82%) |
Aug 28, 2024 | 41.07 | 41.50 | 39.76 | 40.24 | 1,796,477 | -0.89(-2.16%) |
Aug 27, 2024 | 41.70 | 42.38 | 41.11 | 41.13 | 2,114,745 | -1.08(-2.56%) |
Aug 26, 2024 | 42.51 | 43.49 | 42.04 | 42.21 | 2,748,388 | +0.10(+0.24%) |
Aug 23, 2024 | 39.84 | 42.23 | 39.73 | 42.11 | 1,977,600 | +2.67(+6.77%) |
Aug 22, 2024 | 40.43 | 40.78 | 39.27 | 39.44 | 1,147,948 | -0.64(-1.60%) |
Aug 21, 2024 | 40.00 | 40.20 | 39.21 | 40.08 | 1,375,274 | +0.48(+1.21%) |
Aug 20, 2024 | 40.05 | 40.81 | 38.87 | 39.60 | 2,208,979 | -0.68(-1.69%) |
Aug 19, 2024 | 39.08 | 40.54 | 39.05 | 40.28 | 2,664,564 | +1.34(+3.44%) |
Aug 16, 2024 | 38.58 | 39.39 | 38.30 | 38.94 | 2,729,760 | +0.04(+0.10%) |
Aug 15, 2024 | 39.13 | 39.54 | 38.27 | 38.90 | 3,327,595 | +0.64(+1.67%) |
Aug 14, 2024 | 39.09 | 39.21 | 37.97 | 38.26 | 3,080,162 | -0.85(-2.17%) |
Aug 13, 2024 | 39.46 | 39.57 | 38.55 | 39.11 | 3,453,919 | +0.13(+0.33%) |
Aug 12, 2024 | 39.60 | 39.97 | 38.79 | 38.98 | 2,223,294 | -0.80(-2.01%) |
Aug 09, 2024 | 40.00 | 40.58 | 38.30 | 39.78 | 3,399,854 | -0.41(-1.02%) |
Aug 08, 2024 | 40.14 | 40.97 | 39.34 | 40.19 | 3,076,463 | +0.36(+0.90%) |
Aug 07, 2024 | 41.06 | 42.27 | 39.60 | 39.83 | 4,325,579 | -0.21(-0.52%) |
Aug 06, 2024 | 40.34 | 40.70 | 39.12 | 40.04 | 3,358,690 | +0.23(+0.58%) |
Aug 05, 2024 | 39.06 | 41.28 | 38.13 | 39.81 | 5,168,963 | -2.17(-5.17%) |
Aug 02, 2024 | 43.40 | 43.84 | 38.85 | 41.98 | 8,965,103 | -4.85(-10.36%) |
Aug 01, 2024 | 49.84 | 49.94 | 46.21 | 46.83 | 3,859,838 | -2.31(-4.70%) |
Jul 31, 2024 | 47.94 | 50.08 | 47.27 | 49.14 | 2,582,033 | +2.26(+4.82%) |
Jul 30, 2024 | 47.20 | 48.30 | 45.95 | 46.88 | 2,581,486 | +0.00(+0.00%) |
Jul 29, 2024 | 47.22 | 47.47 | 45.50 | 46.88 | 2,400,471 | -0.40(-0.85%) |
Jul 26, 2024 | 47.10 | 48.25 | 46.48 | 47.28 | 1,671,294 | +0.93(+2.01%) |
Jul 25, 2024 | 46.51 | 47.32 | 45.62 | 46.35 | 2,178,060 | -0.46(-0.98%) |
Jul 24, 2024 | 47.00 | 48.58 | 46.67 | 46.81 | 2,373,465 | -0.33(-0.70%) |
Jul 23, 2024 | 47.27 | 47.62 | 46.54 | 47.14 | 2,198,385 | -0.28(-0.59%) |
Jul 22, 2024 | 49.08 | 49.46 | 47.03 | 47.42 | 2,912,905 | -0.44(-0.92%) |
Jul 19, 2024 | 47.45 | 48.69 | 46.82 | 47.86 | 2,271,232 | +0.49(+1.03%) |
Jul 18, 2024 | 47.20 | 49.46 | 47.05 | 47.37 | 2,748,451 | +0.21(+0.45%) |
Jul 17, 2024 | 47.27 | 48.56 | 46.68 | 47.16 | 3,026,505 | -0.93(-1.93%) |
Jul 16, 2024 | 48.52 | 49.41 | 47.52 | 48.09 | 3,003,655 | +0.32(+0.67%) |
Jul 15, 2024 | 49.19 | 49.99 | 47.25 | 47.77 | 3,643,600 | -3.99(-7.71%) |
Jul 12, 2024 | 51.66 | 53.40 | 51.59 | 51.76 | 3,402,243 | +0.54(+1.05%) |
Jul 11, 2024 | 50.00 | 51.28 | 49.26 | 51.22 | 3,028,242 | +2.70(+5.56%) |
Jul 10, 2024 | 49.03 | 49.42 | 47.65 | 48.52 | 2,084,860 | +0.20(+0.41%) |
Jul 09, 2024 | 47.99 | 48.67 | 47.62 | 48.32 | 2,715,730 | +0.34(+0.71%) |
Jul 08, 2024 | 46.91 | 48.41 | 46.76 | 47.98 | 3,058,967 | +1.78(+3.85%) |
Jul 05, 2024 | 47.37 | 48.14 | 46.16 | 46.20 | 2,411,229 | -1.17(-2.47%) |
Jul 03, 2024 | 46.45 | 47.85 | 46.09 | 47.37 | 3,608,075 | +2.05(+4.52%) |
Jul 02, 2024 | 46.01 | 47.30 | 44.52 | 45.32 | 3,851,986 | -0.80(-1.73%) |
Jul 01, 2024 | 46.96 | 47.36 | 46.06 | 46.12 | 3,673,054 | -0.76(-1.62%) |
Jun 28, 2024 | 49.30 | 50.22 | 46.48 | 46.88 | 8,626,110 | -2.25(-4.58%) |
Jun 27, 2024 | 46.40 | 49.52 | 46.25 | 49.13 | 5,729,296 | +2.54(+5.45%) |
Jun 26, 2024 | 49.28 | 49.54 | 46.38 | 46.59 | 5,156,561 | -3.05(-6.14%) |
Jun 25, 2024 | 51.69 | 51.70 | 48.79 | 49.64 | 4,212,086 | -2.19(-4.23%) |
Jun 24, 2024 | 54.34 | 54.92 | 51.81 | 51.83 | 3,806,399 | -2.96(-5.40%) |
Jun 21, 2024 | 56.89 | 57.11 | 53.89 | 54.79 | 21,267,242 | -1.91(-3.37%) |
Jun 20, 2024 | 57.53 | 58.00 | 56.29 | 56.70 | 3,218,060 | -1.28(-2.21%) |
Jun 18, 2024 | 57.78 | 58.79 | 57.31 | 57.98 | 2,846,767 | +0.14(+0.24%) |
Jun 17, 2024 | 59.24 | 60.42 | 56.37 | 57.84 | 3,610,506 | -1.41(-2.38%) |
Jun 14, 2024 | 59.39 | 60.37 | 58.50 | 59.25 | 2,270,621 | -1.28(-2.11%) |
Jun 13, 2024 | 60.82 | 62.31 | 59.28 | 60.53 | 3,080,537 | +0.25(+0.41%) |
Jun 12, 2024 | 60.35 | 62.27 | 60.14 | 60.28 | 4,348,855 | +1.36(+2.31%) |
Jun 11, 2024 | 57.75 | 59.12 | 57.50 | 58.92 | 3,954,683 | +0.86(+1.48%) |
Jun 10, 2024 | 57.86 | 59.62 | 56.00 | 58.06 | 6,780,099 | +2.41(+4.33%) |
Jun 07, 2024 | 54.59 | 56.31 | 53.40 | 55.65 | 3,909,102 | -0.16(-0.29%) |
Jun 06, 2024 | 56.23 | 56.87 | 55.20 | 55.81 | 1,639,335 | -0.51(-0.91%) |
Jun 05, 2024 | 54.29 | 56.60 | 54.03 | 56.32 | 2,704,024 | +2.52(+4.68%) |
Jun 04, 2024 | 54.18 | 55.74 | 53.66 | 53.80 | 2,181,898 | -0.48(-0.88%) |