Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 42.82 | 43.10 | 42.21 | 42.68 | 5,514,060 | -0.03(-0.07%) |
Aug 28, 2024 | 42.27 | 42.90 | 42.16 | 42.71 | 7,314,297 | +0.44(+1.04%) |
Aug 27, 2024 | 42.56 | 42.72 | 42.22 | 42.27 | 4,177,490 | -0.44(-1.03%) |
Aug 26, 2024 | 43.17 | 43.29 | 42.66 | 42.71 | 4,037,097 | -0.18(-0.42%) |
Aug 23, 2024 | 41.77 | 43.30 | 41.55 | 42.89 | 5,900,118 | +1.51(+3.65%) |
Aug 22, 2024 | 41.23 | 41.78 | 41.11 | 41.38 | 2,971,585 | +0.25(+0.61%) |
Aug 21, 2024 | 41.50 | 41.61 | 40.73 | 41.13 | 2,980,054 | -0.08(-0.19%) |
Aug 20, 2024 | 41.37 | 41.57 | 41.12 | 41.21 | 3,523,803 | -0.39(-0.94%) |
Aug 19, 2024 | 41.20 | 41.62 | 41.08 | 41.60 | 2,594,553 | +0.37(+0.90%) |
Aug 16, 2024 | 40.59 | 41.39 | 40.59 | 41.23 | 3,917,598 | +0.64(+1.58%) |
Aug 15, 2024 | 40.83 | 41.21 | 40.48 | 40.59 | 4,645,103 | +0.48(+1.20%) |
Aug 14, 2024 | 39.93 | 40.21 | 39.66 | 40.11 | 2,691,032 | +0.42(+1.06%) |
Aug 13, 2024 | 39.81 | 40.02 | 39.30 | 39.69 | 4,491,381 | +0.19(+0.48%) |
Aug 12, 2024 | 39.90 | 40.84 | 39.37 | 39.50 | 5,377,812 | -0.09(-0.23%) |
Aug 09, 2024 | 39.75 | 39.99 | 39.43 | 39.59 | 3,250,323 | -0.18(-0.45%) |
Aug 08, 2024 | 38.96 | 39.81 | 38.84 | 39.77 | 4,651,088 | +1.38(+3.59%) |
Aug 07, 2024 | 39.59 | 40.04 | 38.36 | 38.39 | 5,941,692 | -0.46(-1.18%) |
Aug 06, 2024 | 38.16 | 39.52 | 37.87 | 38.85 | 5,405,650 | +0.55(+1.44%) |
Aug 05, 2024 | 37.75 | 38.49 | 36.85 | 38.30 | 6,805,454 | -0.90(-2.30%) |
Aug 02, 2024 | 39.79 | 39.84 | 38.53 | 39.20 | 7,859,238 | -1.51(-3.71%) |
Aug 01, 2024 | 42.60 | 42.76 | 40.56 | 40.71 | 5,432,677 | -1.96(-4.59%) |
Jul 31, 2024 | 42.58 | 43.45 | 42.52 | 42.67 | 5,603,044 | -0.53(-1.23%) |
Jul 30, 2024 | 43.28 | 43.75 | 43.13 | 43.20 | 5,767,553 | +0.20(+0.47%) |
Jul 29, 2024 | 43.32 | 43.50 | 42.83 | 43.00 | 8,362,403 | -0.23(-0.53%) |
Jul 26, 2024 | 43.49 | 43.96 | 43.02 | 43.23 | 5,802,933 | -0.01(-0.02%) |
Jul 25, 2024 | 42.20 | 43.73 | 42.20 | 43.24 | 9,362,751 | +1.02(+2.42%) |
Jul 24, 2024 | 42.41 | 43.08 | 42.01 | 42.22 | 7,490,634 | -0.08(-0.19%) |
Jul 23, 2024 | 41.30 | 42.62 | 41.30 | 42.30 | 8,802,877 | +0.90(+2.17%) |
Jul 22, 2024 | 40.84 | 41.41 | 40.43 | 41.40 | 6,648,368 | +0.40(+0.98%) |
Jul 19, 2024 | 40.57 | 41.16 | 40.33 | 41.00 | 5,799,137 | +0.25(+0.61%) |
Jul 18, 2024 | 40.72 | 41.94 | 40.48 | 40.75 | 9,121,500 | -0.17(-0.42%) |
Jul 17, 2024 | 39.02 | 41.37 | 38.88 | 40.92 | 14,373,221 | +1.32(+3.33%) |
Jul 16, 2024 | 38.80 | 39.68 | 38.71 | 39.60 | 8,451,707 | +0.94(+2.43%) |
Jul 15, 2024 | 38.80 | 39.16 | 38.34 | 38.66 | 4,354,763 | +0.46(+1.20%) |
Jul 12, 2024 | 38.20 | 38.37 | 37.84 | 38.20 | 3,809,806 | +0.00(+0.00%) |
Jul 11, 2024 | 37.18 | 38.27 | 37.05 | 38.20 | 6,667,526 | +1.52(+4.14%) |
Jul 10, 2024 | 36.36 | 36.76 | 36.20 | 36.68 | 4,769,783 | +0.38(+1.05%) |
Jul 09, 2024 | 35.51 | 36.51 | 35.46 | 36.30 | 5,263,314 | +0.75(+2.11%) |
Jul 08, 2024 | 35.51 | 35.80 | 35.21 | 35.55 | 5,211,252 | +0.31(+0.88%) |
Jul 05, 2024 | 35.98 | 36.11 | 35.15 | 35.24 | 6,431,276 | -0.81(-2.25%) |
Jul 03, 2024 | 36.49 | 36.56 | 35.90 | 36.05 | 2,517,216 | -0.33(-0.91%) |
Jul 02, 2024 | 35.61 | 36.40 | 35.58 | 36.38 | 4,813,070 | +0.55(+1.54%) |
Jul 01, 2024 | 36.21 | 36.49 | 35.83 | 35.83 | 4,038,481 | -0.20(-0.56%) |
Jun 28, 2024 | 35.00 | 36.06 | 34.86 | 36.03 | 8,195,655 | +1.40(+4.04%) |
Jun 27, 2024 | 34.40 | 34.72 | 34.20 | 34.63 | 3,865,221 | -0.15(-0.43%) |
Jun 26, 2024 | 34.83 | 34.89 | 34.40 | 34.78 | 2,782,144 | -0.21(-0.60%) |
Jun 25, 2024 | 35.27 | 35.47 | 34.89 | 34.99 | 6,662,126 | -0.40(-1.13%) |
Jun 24, 2024 | 34.96 | 35.69 | 34.80 | 35.39 | 3,601,202 | +0.62(+1.78%) |
Jun 21, 2024 | 34.72 | 34.89 | 34.37 | 34.77 | 7,307,146 | +0.09(+0.26%) |
Jun 20, 2024 | 34.60 | 34.87 | 34.47 | 34.68 | 3,691,669 | -0.09(-0.26%) |
Jun 18, 2024 | 34.35 | 34.99 | 34.15 | 34.77 | 6,284,248 | +0.27(+0.78%) |
Jun 17, 2024 | 34.04 | 34.51 | 33.67 | 34.50 | 4,936,986 | +0.43(+1.26%) |
Jun 14, 2024 | 34.01 | 34.35 | 33.71 | 34.07 | 3,156,428 | -0.42(-1.22%) |
Jun 13, 2024 | 34.91 | 35.11 | 34.34 | 34.49 | 4,897,050 | -0.67(-1.91%) |
Jun 12, 2024 | 34.92 | 35.81 | 34.65 | 35.16 | 7,205,946 | +1.19(+3.50%) |
Jun 11, 2024 | 33.98 | 34.15 | 33.49 | 33.97 | 6,270,690 | -0.41(-1.19%) |
Jun 10, 2024 | 33.92 | 34.68 | 32.82 | 34.38 | 12,071,815 | +0.23(+0.67%) |
Jun 07, 2024 | 33.66 | 34.41 | 33.64 | 34.15 | 3,702,294 | +0.09(+0.26%) |
Jun 06, 2024 | 34.18 | 34.39 | 33.87 | 34.06 | 3,224,226 | -0.05(-0.15%) |
Jun 05, 2024 | 34.36 | 34.40 | 33.88 | 34.11 | 3,703,299 | -0.06(-0.18%) |
Jun 04, 2024 | 34.26 | 34.87 | 34.04 | 34.17 | 5,428,695 | -0.55(-1.58%) |