Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 45.06 | 45.46 | 44.75 | 45.31 | 33,724,764 | +0.40(+0.89%) |
Aug 28, 2024 | 44.68 | 45.16 | 44.64 | 44.91 | 24,725,104 | +0.11(+0.25%) |
Aug 27, 2024 | 44.66 | 44.82 | 44.58 | 44.80 | 21,576,592 | +0.23(+0.52%) |
Aug 26, 2024 | 44.58 | 44.81 | 44.47 | 44.57 | 23,810,130 | +0.14(+0.32%) |
Aug 23, 2024 | 44.18 | 44.54 | 44.09 | 44.43 | 32,762,512 | +0.38(+0.86%) |
Aug 22, 2024 | 43.85 | 44.05 | 43.81 | 44.05 | 25,002,114 | +0.25(+0.57%) |
Aug 21, 2024 | 43.94 | 43.99 | 43.57 | 43.80 | 20,508,206 | -0.07(-0.16%) |
Aug 20, 2024 | 43.96 | 43.99 | 43.78 | 43.87 | 19,619,076 | -0.14(-0.32%) |
Aug 19, 2024 | 43.78 | 44.02 | 43.78 | 44.01 | 24,456,760 | +0.24(+0.55%) |
Aug 16, 2024 | 43.40 | 43.77 | 43.40 | 43.77 | 25,338,944 | +0.32(+0.74%) |
Aug 15, 2024 | 43.46 | 43.69 | 43.31 | 43.45 | 33,325,666 | +0.40(+0.93%) |
Aug 14, 2024 | 42.63 | 43.13 | 42.60 | 43.05 | 30,667,852 | +0.52(+1.22%) |
Aug 13, 2024 | 42.43 | 42.56 | 42.12 | 42.53 | 24,920,362 | +0.35(+0.83%) |
Aug 12, 2024 | 42.48 | 42.59 | 42.09 | 42.18 | 20,505,700 | -0.22(-0.52%) |
Aug 09, 2024 | 42.21 | 42.51 | 42.04 | 42.40 | 23,838,814 | +0.18(+0.43%) |
Aug 08, 2024 | 41.82 | 42.27 | 41.76 | 42.22 | 41,260,428 | +0.67(+1.61%) |
Aug 07, 2024 | 41.96 | 42.35 | 41.49 | 41.55 | 43,911,740 | +0.05(+0.12%) |
Aug 06, 2024 | 41.02 | 41.98 | 40.91 | 41.50 | 57,930,300 | +0.66(+1.62%) |
Aug 05, 2024 | 41.14 | 41.23 | 40.66 | 40.84 | 108,001,240 | -1.22(-2.90%) |
Aug 02, 2024 | 42.63 | 42.78 | 41.80 | 42.06 | 78,599,856 | -1.06(-2.46%) |
Aug 01, 2024 | 43.90 | 43.96 | 42.93 | 43.12 | 47,059,964 | -0.62(-1.42%) |
Jul 31, 2024 | 43.95 | 44.11 | 43.71 | 43.74 | 38,692,704 | -0.11(-0.25%) |
Jul 30, 2024 | 43.62 | 44.00 | 43.60 | 43.85 | 31,405,776 | +0.50(+1.15%) |
Jul 29, 2024 | 43.51 | 43.53 | 43.13 | 43.35 | 35,190,328 | -0.06(-0.14%) |
Jul 26, 2024 | 42.97 | 43.54 | 42.95 | 43.41 | 32,636,276 | +0.67(+1.57%) |
Jul 25, 2024 | 42.66 | 43.37 | 42.65 | 42.74 | 44,841,320 | +0.16(+0.38%) |
Jul 24, 2024 | 43.04 | 43.12 | 42.58 | 42.58 | 47,784,288 | -0.59(-1.37%) |
Jul 23, 2024 | 43.20 | 43.39 | 43.10 | 43.17 | 23,799,016 | +0.08(+0.19%) |
Jul 22, 2024 | 42.95 | 43.17 | 42.75 | 43.09 | 29,315,894 | +0.24(+0.56%) |
Jul 19, 2024 | 43.27 | 43.36 | 42.80 | 42.85 | 47,219,976 | -0.44(-1.02%) |
Jul 18, 2024 | 43.67 | 44.10 | 43.19 | 43.29 | 58,726,256 | -0.53(-1.21%) |
Jul 17, 2024 | 43.44 | 43.90 | 43.37 | 43.82 | 54,753,264 | +0.33(+0.76%) |
Jul 16, 2024 | 43.03 | 43.51 | 42.95 | 43.49 | 52,454,104 | +0.49(+1.14%) |
Jul 15, 2024 | 42.53 | 43.04 | 42.50 | 43.00 | 46,549,212 | +0.62(+1.46%) |
Jul 12, 2024 | 42.19 | 42.56 | 42.08 | 42.38 | 39,041,228 | +0.14(+0.33%) |
Jul 11, 2024 | 41.95 | 42.31 | 41.81 | 42.24 | 45,832,884 | +0.33(+0.79%) |
Jul 10, 2024 | 41.55 | 41.92 | 41.53 | 41.91 | 28,444,320 | +0.16(+0.38%) |
Jul 09, 2024 | 41.47 | 42.02 | 41.42 | 41.75 | 33,142,144 | +0.32(+0.77%) |
Jul 08, 2024 | 41.60 | 41.85 | 41.38 | 41.43 | 27,777,264 | -0.11(-0.26%) |
Jul 05, 2024 | 41.64 | 41.64 | 41.30 | 41.54 | 21,421,182 | -0.01(-0.02%) |
Jul 03, 2024 | 41.72 | 41.76 | 41.53 | 41.55 | 21,113,762 | -0.13(-0.31%) |
Jul 02, 2024 | 41.12 | 41.68 | 41.10 | 41.68 | 27,209,820 | +0.48(+1.17%) |
Jul 01, 2024 | 41.28 | 41.55 | 41.03 | 41.20 | 36,129,628 | +0.09(+0.22%) |
Jun 28, 2024 | 41.06 | 41.37 | 40.94 | 41.11 | 44,320,140 | +0.14(+0.34%) |
Jun 27, 2024 | 40.90 | 41.02 | 40.72 | 40.97 | 25,461,328 | -0.05(-0.12%) |
Jun 26, 2024 | 41.09 | 41.11 | 40.82 | 41.02 | 37,973,412 | -0.26(-0.63%) |
Jun 25, 2024 | 41.51 | 41.64 | 41.16 | 41.28 | 32,851,788 | -0.31(-0.75%) |
Jun 24, 2024 | 41.34 | 41.84 | 41.23 | 41.59 | 45,848,664 | +0.42(+1.03%) |
Jun 21, 2024 | 41.23 | 41.27 | 40.93 | 41.17 | 43,102,780 | -0.16(-0.39%) |
Jun 20, 2024 | 41.02 | 41.43 | 40.97 | 41.33 | 43,037,796 | +0.22(+0.53%) |
Jun 18, 2024 | 40.80 | 41.11 | 40.76 | 41.11 | 39,255,100 | +0.26(+0.63%) |
Jun 17, 2024 | 40.39 | 40.86 | 40.32 | 40.85 | 36,195,596 | +0.36(+0.89%) |
Jun 14, 2024 | 40.34 | 40.57 | 40.21 | 40.49 | 29,198,178 | -0.13(-0.32%) |
Jun 13, 2024 | 40.65 | 40.66 | 40.34 | 40.62 | 39,652,108 | -0.03(-0.07%) |
Jun 12, 2024 | 41.11 | 41.16 | 40.59 | 40.65 | 46,643,344 | -0.04(-0.10%) |
Jun 11, 2024 | 40.96 | 40.98 | 40.49 | 40.69 | 54,788,356 | -0.47(-1.14%) |
Jun 10, 2024 | 41.14 | 41.21 | 40.89 | 41.16 | 31,742,954 | -0.16(-0.39%) |
Jun 07, 2024 | 41.14 | 41.55 | 41.06 | 41.32 | 42,490,828 | +0.19(+0.46%) |
Jun 06, 2024 | 41.22 | 41.34 | 40.97 | 41.13 | 39,192,212 | -0.02(-0.05%) |
Jun 05, 2024 | 41.16 | 41.20 | 40.85 | 41.15 | 23,940,840 | +0.12(+0.29%) |
Jun 04, 2024 | 41.00 | 41.34 | 40.84 | 41.03 | 27,694,480 | -0.19(-0.46%) |