Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 44.89 | 45.04 | 44.09 | 44.82 | 6,622,016 | +0.14(+0.31%) |
Aug 29, 2024 | 44.77 | 45.64 | 44.63 | 44.68 | 6,657,605 | +0.41(+0.93%) |
Aug 28, 2024 | 45.21 | 45.30 | 43.77 | 44.27 | 9,602,486 | -1.15(-2.53%) |
Aug 27, 2024 | 45.36 | 45.65 | 44.93 | 45.42 | 4,286,822 | -0.31(-0.68%) |
Aug 26, 2024 | 46.19 | 46.41 | 45.49 | 45.73 | 4,373,300 | -0.51(-1.10%) |
Aug 23, 2024 | 44.84 | 46.31 | 44.75 | 46.24 | 11,504,482 | +1.99(+4.50%) |
Aug 22, 2024 | 45.68 | 45.77 | 44.17 | 44.25 | 5,994,826 | -1.36(-2.98%) |
Aug 21, 2024 | 44.74 | 45.62 | 44.54 | 45.61 | 5,332,401 | +1.07(+2.40%) |
Aug 20, 2024 | 45.12 | 45.38 | 44.23 | 44.54 | 4,752,810 | -0.55(-1.22%) |
Aug 19, 2024 | 44.17 | 45.09 | 44.08 | 45.09 | 5,995,210 | +1.00(+2.27%) |
Aug 16, 2024 | 43.60 | 44.30 | 43.60 | 44.09 | 4,383,491 | +0.17(+0.39%) |
Aug 15, 2024 | 42.75 | 44.00 | 42.75 | 43.92 | 8,355,351 | +2.01(+4.80%) |
Aug 14, 2024 | 42.83 | 42.88 | 41.63 | 41.91 | 5,358,775 | -0.68(-1.60%) |
Aug 13, 2024 | 41.35 | 42.67 | 41.03 | 42.59 | 7,470,378 | +1.67(+4.08%) |
Aug 12, 2024 | 41.48 | 41.56 | 40.68 | 40.92 | 5,401,818 | -0.54(-1.30%) |
Aug 09, 2024 | 41.48 | 41.80 | 41.02 | 41.46 | 5,427,854 | +0.17(+0.41%) |
Aug 08, 2024 | 40.18 | 41.42 | 39.77 | 41.29 | 7,699,414 | +1.82(+4.61%) |
Aug 07, 2024 | 41.11 | 41.48 | 39.43 | 39.47 | 10,877,564 | -0.73(-1.82%) |
Aug 06, 2024 | 40.24 | 40.87 | 39.27 | 40.20 | 7,597,712 | +0.61(+1.54%) |
Aug 05, 2024 | 36.99 | 40.48 | 36.85 | 39.59 | 15,052,043 | -1.62(-3.93%) |
Aug 02, 2024 | 42.11 | 42.23 | 40.82 | 41.21 | 14,706,088 | -2.00(-4.63%) |
Aug 01, 2024 | 45.37 | 45.62 | 42.87 | 43.21 | 12,724,492 | -2.32(-5.10%) |
Jul 31, 2024 | 45.46 | 46.56 | 45.36 | 45.53 | 8,625,592 | +0.57(+1.27%) |
Jul 30, 2024 | 45.99 | 46.33 | 44.59 | 44.96 | 6,228,805 | -0.97(-2.11%) |
Jul 29, 2024 | 46.24 | 46.68 | 45.38 | 45.93 | 5,145,234 | +0.15(+0.33%) |
Jul 26, 2024 | 45.87 | 46.37 | 45.24 | 45.78 | 7,211,696 | +0.59(+1.31%) |
Jul 25, 2024 | 44.60 | 46.44 | 44.32 | 45.19 | 11,269,144 | +0.48(+1.07%) |
Jul 24, 2024 | 46.70 | 46.75 | 44.70 | 44.71 | 12,302,098 | -3.05(-6.39%) |
Jul 23, 2024 | 47.51 | 48.22 | 47.46 | 47.76 | 5,344,835 | +0.10(+0.21%) |
Jul 22, 2024 | 47.09 | 47.70 | 46.56 | 47.66 | 5,316,559 | +1.03(+2.21%) |
Jul 19, 2024 | 46.57 | 47.03 | 46.28 | 46.63 | 11,128,502 | +0.06(+0.13%) |
Jul 18, 2024 | 48.47 | 48.96 | 46.30 | 46.57 | 11,948,646 | -1.86(-3.84%) |
Jul 17, 2024 | 48.44 | 49.55 | 47.95 | 48.43 | 12,733,127 | -0.97(-1.96%) |
Jul 16, 2024 | 48.03 | 49.45 | 47.68 | 49.40 | 10,335,429 | +1.70(+3.56%) |
Jul 15, 2024 | 47.37 | 48.17 | 46.99 | 47.70 | 12,763,401 | +0.91(+1.94%) |
Jul 12, 2024 | 45.86 | 46.97 | 45.84 | 46.79 | 12,111,975 | +1.08(+2.36%) |
Jul 11, 2024 | 46.56 | 47.51 | 45.60 | 45.71 | 11,684,159 | -0.24(-0.52%) |
Jul 10, 2024 | 46.14 | 46.27 | 45.30 | 45.95 | 4,879,000 | -0.10(-0.22%) |
Jul 09, 2024 | 45.84 | 46.23 | 45.46 | 46.05 | 4,885,828 | +0.16(+0.35%) |
Jul 08, 2024 | 46.02 | 46.23 | 45.48 | 45.89 | 4,513,162 | -0.06(-0.13%) |
Jul 05, 2024 | 45.47 | 45.96 | 44.94 | 45.95 | 6,361,521 | +0.34(+0.75%) |
Jul 03, 2024 | 44.96 | 45.94 | 44.96 | 45.61 | 7,347,476 | +0.79(+1.76%) |
Jul 02, 2024 | 44.55 | 44.98 | 44.45 | 44.82 | 6,425,744 | +0.37(+0.83%) |
Jul 01, 2024 | 44.05 | 44.70 | 44.05 | 44.45 | 9,779,334 | +0.50(+1.14%) |
Jun 28, 2024 | 44.16 | 44.34 | 43.51 | 43.95 | 9,033,617 | -0.06(-0.14%) |
Jun 27, 2024 | 43.35 | 44.06 | 43.14 | 44.01 | 5,390,131 | +0.43(+0.99%) |
Jun 26, 2024 | 43.15 | 43.73 | 43.13 | 43.58 | 4,630,691 | +0.25(+0.58%) |
Jun 25, 2024 | 43.24 | 43.54 | 42.97 | 43.33 | 5,723,293 | +0.09(+0.21%) |
Jun 24, 2024 | 43.32 | 43.92 | 42.90 | 43.24 | 7,287,756 | -0.08(-0.18%) |
Jun 21, 2024 | 43.20 | 43.39 | 42.89 | 43.32 | 5,174,980 | -0.05(-0.12%) |
Jun 20, 2024 | 43.60 | 43.60 | 42.83 | 43.37 | 7,625,658 | -0.31(-0.71%) |
Jun 18, 2024 | 43.97 | 44.04 | 43.61 | 43.68 | 5,110,183 | -0.45(-1.02%) |
Jun 17, 2024 | 43.53 | 44.44 | 43.28 | 44.13 | 6,122,774 | +0.26(+0.59%) |
Jun 14, 2024 | 44.20 | 44.29 | 43.55 | 43.87 | 7,431,822 | -0.51(-1.15%) |
Jun 13, 2024 | 45.48 | 45.72 | 44.32 | 44.38 | 7,832,190 | -0.70(-1.55%) |
Jun 12, 2024 | 45.30 | 45.90 | 44.91 | 45.08 | 14,272,320 | +0.92(+2.08%) |
Jun 11, 2024 | 43.88 | 44.23 | 43.25 | 44.16 | 7,321,946 | +0.01(+0.02%) |
Jun 10, 2024 | 43.40 | 44.27 | 43.34 | 44.15 | 5,333,553 | +0.35(+0.80%) |
Jun 07, 2024 | 44.18 | 44.74 | 43.62 | 43.80 | 8,128,800 | -0.96(-2.14%) |
Jun 06, 2024 | 44.09 | 45.08 | 43.95 | 44.76 | 6,468,006 | +0.61(+1.38%) |
Jun 05, 2024 | 43.55 | 44.16 | 43.02 | 44.15 | 5,977,260 | +0.92(+2.13%) |
Jun 04, 2024 | 42.73 | 43.52 | 42.63 | 43.23 | 6,091,452 | +0.25(+0.58%) |