Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 42.61 | 43.03 | 42.61 | 42.85 | 1,049,807 | +0.22(+0.52%) |
Aug 23, 2024 | 42.35 | 42.78 | 42.35 | 42.63 | 939,854 | +0.30(+0.71%) |
Aug 22, 2024 | 42.18 | 42.53 | 42.18 | 42.33 | 823,882 | +0.17(+0.40%) |
Aug 21, 2024 | 42.11 | 42.25 | 41.92 | 42.16 | 1,053,149 | +0.11(+0.26%) |
Aug 20, 2024 | 42.55 | 42.61 | 41.94 | 42.05 | 980,583 | -0.55(-1.29%) |
Aug 19, 2024 | 42.31 | 42.92 | 42.22 | 42.60 | 1,442,713 | +0.21(+0.50%) |
Aug 16, 2024 | 41.90 | 42.39 | 41.80 | 42.39 | 1,635,137 | +0.54(+1.29%) |
Aug 15, 2024 | 41.49 | 42.02 | 41.37 | 41.85 | 2,844,641 | +0.44(+1.06%) |
Aug 14, 2024 | 40.85 | 41.68 | 40.73 | 41.41 | 2,346,373 | +0.79(+1.94%) |
Aug 13, 2024 | 40.35 | 40.84 | 39.95 | 40.62 | 3,765,838 | +0.18(+0.45%) |
Aug 12, 2024 | 40.80 | 41.03 | 40.30 | 40.44 | 2,074,890 | -0.32(-0.79%) |
Aug 09, 2024 | 41.19 | 41.19 | 40.43 | 40.76 | 2,627,869 | -1.35(-3.21%) |
Aug 08, 2024 | 41.45 | 42.33 | 41.31 | 42.11 | 1,827,521 | +0.69(+1.67%) |
Aug 07, 2024 | 42.65 | 42.65 | 41.27 | 41.42 | 3,291,338 | -0.20(-0.48%) |
Aug 06, 2024 | 42.32 | 42.69 | 40.99 | 41.62 | 3,255,127 | +0.49(+1.19%) |
Aug 05, 2024 | 41.08 | 41.51 | 40.15 | 41.13 | 2,782,343 | -0.99(-2.35%) |
Aug 02, 2024 | 42.47 | 42.55 | 41.80 | 42.12 | 2,076,998 | -0.46(-1.08%) |
Aug 01, 2024 | 42.85 | 42.94 | 42.38 | 42.58 | 1,364,603 | -0.24(-0.56%) |
Jul 31, 2024 | 43.36 | 43.37 | 42.76 | 42.82 | 1,232,287 | -0.29(-0.67%) |
Jul 30, 2024 | 42.86 | 43.19 | 42.75 | 43.11 | 1,222,232 | +0.13(+0.30%) |
Jul 29, 2024 | 43.19 | 43.27 | 42.86 | 42.98 | 935,179 | -0.11(-0.26%) |
Jul 26, 2024 | 42.45 | 43.25 | 42.45 | 43.09 | 2,260,865 | +0.68(+1.60%) |
Jul 25, 2024 | 42.77 | 43.13 | 42.41 | 42.41 | 1,164,841 | -0.21(-0.49%) |
Jul 24, 2024 | 42.99 | 43.10 | 42.58 | 42.62 | 1,686,637 | -0.39(-0.91%) |
Jul 23, 2024 | 43.35 | 43.40 | 42.93 | 43.01 | 1,222,206 | -0.30(-0.69%) |
Jul 22, 2024 | 43.08 | 43.42 | 42.84 | 43.31 | 1,157,115 | +0.20(+0.46%) |
Jul 19, 2024 | 42.86 | 43.23 | 42.76 | 43.11 | 969,491 | +0.29(+0.68%) |
Jul 18, 2024 | 42.75 | 42.98 | 42.68 | 42.82 | 856,018 | +0.11(+0.26%) |
Jul 17, 2024 | 42.40 | 42.74 | 42.29 | 42.71 | 1,383,508 | +0.48(+1.14%) |
Jul 16, 2024 | 42.30 | 42.59 | 42.05 | 42.23 | 2,199,883 | -0.13(-0.31%) |
Jul 15, 2024 | 42.11 | 42.50 | 42.01 | 42.36 | 889,650 | +0.45(+1.07%) |
Jul 12, 2024 | 41.93 | 42.13 | 41.89 | 41.91 | 1,181,744 | +0.10(+0.24%) |
Jul 11, 2024 | 42.00 | 42.00 | 41.60 | 41.81 | 1,363,886 | -0.02(-0.05%) |
Jul 10, 2024 | 42.06 | 42.06 | 41.70 | 41.83 | 3,563,602 | -0.28(-0.66%) |
Jul 09, 2024 | 42.34 | 42.39 | 41.94 | 42.11 | 1,808,585 | -0.22(-0.52%) |
Jul 08, 2024 | 42.44 | 42.63 | 42.17 | 42.33 | 970,337 | -0.16(-0.38%) |
Jul 05, 2024 | 42.87 | 42.88 | 42.40 | 42.49 | 828,289 | -0.39(-0.91%) |
Jul 03, 2024 | 42.75 | 43.07 | 42.75 | 42.88 | 586,278 | +0.16(+0.37%) |
Jul 02, 2024 | 42.88 | 42.90 | 42.54 | 42.72 | 1,265,673 | -0.16(-0.37%) |
Jul 01, 2024 | 43.00 | 43.00 | 42.52 | 42.88 | 1,062,871 | +0.29(+0.68%) |
Jun 28, 2024 | 42.50 | 42.88 | 42.31 | 42.59 | 796,289 | +0.24(+0.57%) |
Jun 27, 2024 | 42.41 | 42.70 | 42.08 | 42.35 | 1,417,413 | -0.05(-0.12%) |
Jun 26, 2024 | 42.48 | 42.48 | 41.91 | 42.40 | 1,597,075 | -0.03(-0.07%) |
Jun 25, 2024 | 42.23 | 42.72 | 42.09 | 42.43 | 1,338,081 | +0.16(+0.38%) |
Jun 24, 2024 | 41.45 | 42.41 | 41.45 | 42.27 | 1,430,113 | +0.85(+2.05%) |
Jun 21, 2024 | 41.25 | 41.56 | 41.17 | 41.42 | 1,779,713 | +0.25(+0.61%) |
Jun 20, 2024 | 40.85 | 41.25 | 40.81 | 41.17 | 1,257,555 | +0.36(+0.88%) |
Jun 18, 2024 | 41.17 | 41.26 | 40.71 | 40.81 | 1,184,437 | -0.20(-0.49%) |
Jun 17, 2024 | 41.05 | 41.19 | 40.81 | 41.01 | 1,067,519 | -0.10(-0.24%) |
Jun 14, 2024 | 41.09 | 41.34 | 40.94 | 41.11 | 1,265,880 | -0.02(-0.05%) |
Jun 13, 2024 | 41.05 | 41.30 | 40.92 | 41.13 | 2,868,551 | -0.04(-0.10%) |
Jun 12, 2024 | 41.22 | 41.30 | 41.04 | 41.17 | 1,073,651 | +0.02(+0.05%) |
Jun 11, 2024 | 41.32 | 41.36 | 41.06 | 41.15 | 703,901 | -0.08(-0.19%) |
Jun 10, 2024 | 41.06 | 41.34 | 40.94 | 41.23 | 1,788,794 | +0.18(+0.44%) |
Jun 07, 2024 | 40.85 | 41.25 | 40.79 | 41.05 | 1,155,154 | +0.29(+0.71%) |
Jun 06, 2024 | 40.62 | 40.92 | 40.60 | 40.76 | 988,285 | +0.05(+0.12%) |
Jun 05, 2024 | 40.67 | 40.80 | 40.31 | 40.71 | 8,448,653 | -0.01(-0.02%) |
Jun 04, 2024 | 40.20 | 40.72 | 40.04 | 40.72 | 1,295,992 | +0.28(+0.69%) |