Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 3,182,045 | +0.12(+0.30%) |
Aug 19, 2024 | 40.16 | 40.63 | 39.99 | 40.61 | 2,851,090 | +0.41(+1.02%) |
Aug 16, 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 4,741,779 | -0.06(-0.15%) |
Aug 15, 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 5,466,090 | +0.67(+1.69%) |
Aug 14, 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 4,456,681 | -0.18(-0.45%) |
Aug 13, 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 5,439,205 | +0.46(+1.17%) |
Aug 12, 2024 | 38.49 | 39.36 | 38.49 | 39.31 | 4,119,689 | +0.86(+2.24%) |
Aug 09, 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 3,163,750 | -0.16(-0.41%) |
Aug 08, 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 4,128,011 | +0.76(+2.01%) |
Aug 07, 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 5,979,339 | -0.48(-1.25%) |
Aug 06, 2024 | 38.13 | 38.70 | 37.89 | 38.33 | 7,388,109 | +0.57(+1.51%) |
Aug 05, 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 6,816,233 | -1.18(-3.03%) |
Aug 02, 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 6,594,549 | -1.10(-2.75%) |
Aug 01, 2024 | 40.23 | 40.46 | 39.46 | 40.04 | 8,966,738 | +0.03(+0.07%) |
Jul 31, 2024 | 40.71 | 40.88 | 39.90 | 40.01 | 13,527,868 | +0.27(+0.68%) |
Jul 30, 2024 | 39.55 | 39.91 | 37.60 | 39.74 | 25,843,756 | -2.94(-6.89%) |
Jul 29, 2024 | 43.00 | 43.02 | 42.39 | 42.68 | 11,583,915 | -0.17(-0.40%) |
Jul 26, 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 7,690,488 | +0.04(+0.09%) |
Jul 25, 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 8,275,364 | -1.14(-2.59%) |
Jul 24, 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 7,371,031 | -0.11(-0.25%) |
Jul 23, 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 6,461,558 | -0.25(-0.56%) |
Jul 22, 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 6,151,979 | +0.00(+0.00%) |
Jul 19, 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 6,016,909 | -0.68(-1.51%) |
Jul 18, 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 6,762,512 | -0.85(-1.85%) |
Jul 17, 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 7,441,924 | -0.36(-0.78%) |
Jul 16, 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 8,259,646 | +0.44(+0.96%) |
Jul 15, 2024 | 45.81 | 46.27 | 45.42 | 45.76 | 11,535,808 | +0.14(+0.31%) |
Jul 12, 2024 | 45.49 | 46.13 | 45.22 | 45.62 | 10,049,360 | +0.57(+1.27%) |
Jul 11, 2024 | 45.74 | 45.87 | 44.77 | 45.05 | 9,992,382 | -0.43(-0.95%) |
Jul 10, 2024 | 45.00 | 45.73 | 44.75 | 45.48 | 13,186,342 | +0.81(+1.81%) |
Jul 09, 2024 | 43.55 | 45.05 | 43.55 | 44.67 | 22,536,646 | +1.62(+3.76%) |
Jul 08, 2024 | 40.90 | 43.58 | 40.82 | 43.05 | 35,458,588 | +4.61(+11.99%) |
Jul 05, 2024 | 38.49 | 38.52 | 38.12 | 38.44 | 3,286,609 | +0.02(+0.05%) |
Jul 03, 2024 | 38.51 | 38.57 | 38.17 | 38.42 | 3,077,790 | +0.03(+0.08%) |
Jul 02, 2024 | 38.67 | 38.90 | 38.15 | 38.39 | 6,271,577 | -0.27(-0.70%) |
Jul 01, 2024 | 38.94 | 39.07 | 38.42 | 38.66 | 4,138,519 | -0.19(-0.49%) |
Jun 28, 2024 | 38.80 | 39.06 | 38.67 | 38.85 | 8,378,022 | +0.26(+0.67%) |
Jun 27, 2024 | 38.28 | 38.80 | 37.87 | 38.59 | 11,600,908 | +0.31(+0.81%) |
Jun 26, 2024 | 39.44 | 39.53 | 37.99 | 38.28 | 15,866,215 | -1.49(-3.75%) |
Jun 25, 2024 | 39.81 | 39.99 | 39.62 | 39.77 | 5,280,107 | -0.13(-0.33%) |
Jun 24, 2024 | 39.89 | 40.38 | 39.59 | 39.90 | 9,403,954 | -0.15(-0.37%) |
Jun 21, 2024 | 40.04 | 40.46 | 39.78 | 40.05 | 12,936,349 | +0.20(+0.50%) |
Jun 20, 2024 | 40.24 | 40.45 | 39.61 | 39.85 | 11,562,746 | -0.36(-0.90%) |
Jun 18, 2024 | 39.00 | 40.25 | 38.69 | 40.21 | 15,808,534 | +1.46(+3.77%) |
Jun 17, 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 13,484,867 | +1.50(+4.03%) |
Jun 14, 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 5,694,651 | -0.83(-2.18%) |
Jun 13, 2024 | 37.44 | 38.17 | 37.12 | 38.08 | 9,042,199 | +0.06(+0.16%) |
Jun 12, 2024 | 37.75 | 38.31 | 37.51 | 38.02 | 8,418,245 | +0.67(+1.79%) |
Jun 11, 2024 | 36.66 | 37.57 | 36.61 | 37.35 | 8,788,847 | +0.49(+1.33%) |
Jun 10, 2024 | 36.67 | 36.90 | 36.58 | 36.86 | 3,035,476 | -0.07(-0.19%) |
Jun 07, 2024 | 37.21 | 37.29 | 36.81 | 36.93 | 4,180,525 | -0.47(-1.26%) |
Jun 06, 2024 | 37.43 | 37.49 | 37.26 | 37.40 | 3,897,079 | -0.09(-0.24%) |
Jun 05, 2024 | 37.20 | 37.52 | 36.96 | 37.49 | 3,433,662 | +0.48(+1.30%) |
Jun 04, 2024 | 37.04 | 37.24 | 36.91 | 37.01 | 3,420,118 | -0.35(-0.94%) |