Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.34 | 43.59 | 42.02 | 43.58 | 2,043,551 | +1.69(+4.03%) |
Aug 22, 2024 | 41.77 | 42.18 | 41.52 | 41.89 | 1,357,231 | +0.12(+0.29%) |
Aug 21, 2024 | 42.25 | 42.39 | 41.41 | 41.77 | 1,522,188 | -0.27(-0.64%) |
Aug 20, 2024 | 42.58 | 42.77 | 41.98 | 42.04 | 1,663,428 | -0.73(-1.71%) |
Aug 19, 2024 | 42.03 | 43.01 | 42.03 | 42.77 | 2,061,375 | +0.74(+1.76%) |
Aug 16, 2024 | 41.34 | 42.06 | 41.34 | 42.03 | 1,925,434 | +0.42(+1.01%) |
Aug 15, 2024 | 41.84 | 42.33 | 41.06 | 41.61 | 2,370,978 | +0.55(+1.34%) |
Aug 14, 2024 | 41.34 | 41.34 | 40.53 | 41.06 | 1,535,372 | +0.20(+0.49%) |
Aug 13, 2024 | 40.64 | 41.14 | 40.14 | 40.86 | 1,590,965 | +0.55(+1.36%) |
Aug 12, 2024 | 40.77 | 41.02 | 40.19 | 40.31 | 1,577,825 | -0.24(-0.59%) |
Aug 09, 2024 | 40.57 | 40.80 | 40.19 | 40.55 | 1,322,743 | +0.13(+0.32%) |
Aug 08, 2024 | 40.00 | 40.60 | 39.72 | 40.42 | 1,602,303 | +0.86(+2.17%) |
Aug 07, 2024 | 40.83 | 41.33 | 39.55 | 39.56 | 2,292,574 | -0.46(-1.15%) |
Aug 06, 2024 | 39.42 | 40.77 | 39.07 | 40.02 | 3,299,042 | +0.50(+1.27%) |
Aug 05, 2024 | 38.42 | 40.18 | 37.90 | 39.52 | 3,289,228 | -1.15(-2.83%) |
Aug 02, 2024 | 41.54 | 41.54 | 40.13 | 40.67 | 4,032,329 | -1.88(-4.42%) |
Aug 01, 2024 | 44.89 | 45.10 | 42.10 | 42.55 | 3,011,351 | -2.46(-5.47%) |
Jul 31, 2024 | 44.88 | 45.46 | 44.49 | 45.01 | 2,951,542 | +0.48(+1.08%) |
Jul 30, 2024 | 44.48 | 45.25 | 44.22 | 44.53 | 2,053,701 | +0.37(+0.84%) |
Jul 29, 2024 | 44.22 | 44.31 | 43.69 | 44.16 | 1,455,893 | +0.17(+0.39%) |
Jul 26, 2024 | 43.93 | 44.24 | 43.64 | 43.99 | 1,988,217 | +0.64(+1.48%) |
Jul 25, 2024 | 42.34 | 43.96 | 42.17 | 43.35 | 3,024,399 | +1.11(+2.63%) |
Jul 24, 2024 | 42.05 | 42.84 | 41.97 | 42.24 | 1,956,570 | -0.04(-0.09%) |
Jul 23, 2024 | 41.79 | 42.79 | 41.60 | 42.28 | 2,262,913 | +0.35(+0.83%) |
Jul 22, 2024 | 41.89 | 42.22 | 41.13 | 41.93 | 2,036,823 | +0.07(+0.17%) |
Jul 19, 2024 | 42.43 | 42.66 | 41.77 | 41.86 | 2,248,684 | -0.58(-1.37%) |
Jul 18, 2024 | 43.43 | 43.86 | 42.41 | 42.44 | 4,861,672 | -0.99(-2.28%) |
Jul 17, 2024 | 42.52 | 44.21 | 41.89 | 43.43 | 6,654,473 | -1.03(-2.32%) |
Jul 16, 2024 | 43.70 | 44.50 | 43.50 | 44.46 | 3,941,678 | +0.68(+1.55%) |
Jul 15, 2024 | 43.26 | 44.15 | 43.25 | 43.78 | 3,510,545 | +0.90(+2.10%) |
Jul 12, 2024 | 42.43 | 42.92 | 42.16 | 42.88 | 2,397,507 | +0.58(+1.37%) |
Jul 11, 2024 | 42.11 | 42.64 | 41.90 | 42.30 | 3,183,036 | +1.05(+2.55%) |
Jul 10, 2024 | 41.05 | 41.44 | 40.74 | 41.25 | 2,468,438 | +0.22(+0.54%) |
Jul 09, 2024 | 40.34 | 41.68 | 40.22 | 41.03 | 3,481,081 | +0.53(+1.31%) |
Jul 08, 2024 | 40.53 | 41.02 | 40.38 | 40.50 | 2,289,575 | +0.66(+1.66%) |
Jul 05, 2024 | 40.21 | 40.65 | 39.47 | 39.84 | 5,184,666 | -0.61(-1.51%) |
Jul 03, 2024 | 40.49 | 41.10 | 40.14 | 40.45 | 1,143,009 | +0.14(+0.35%) |
Jul 02, 2024 | 39.17 | 40.40 | 39.04 | 40.31 | 2,916,549 | +1.05(+2.67%) |
Jul 01, 2024 | 39.71 | 40.05 | 39.20 | 39.26 | 2,777,771 | -0.41(-1.03%) |
Jun 28, 2024 | 39.97 | 40.59 | 39.50 | 39.67 | 6,201,700 | +0.08(+0.20%) |
Jun 27, 2024 | 39.56 | 39.93 | 39.27 | 39.59 | 1,894,641 | -0.24(-0.60%) |
Jun 26, 2024 | 39.44 | 39.88 | 39.09 | 39.83 | 2,374,708 | +0.14(+0.35%) |
Jun 25, 2024 | 40.39 | 40.39 | 39.65 | 39.69 | 2,175,266 | -0.71(-1.76%) |
Jun 24, 2024 | 40.05 | 41.13 | 39.82 | 40.40 | 2,721,924 | +0.58(+1.46%) |
Jun 21, 2024 | 40.11 | 40.12 | 39.56 | 39.82 | 2,782,476 | -0.17(-0.43%) |
Jun 20, 2024 | 39.91 | 40.01 | 39.57 | 39.99 | 1,591,972 | -0.06(-0.15%) |
Jun 18, 2024 | 39.77 | 40.25 | 39.66 | 40.05 | 1,547,707 | +0.30(+0.75%) |
Jun 17, 2024 | 38.76 | 39.77 | 38.50 | 39.75 | 2,019,337 | +0.97(+2.50%) |
Jun 14, 2024 | 39.18 | 39.50 | 38.60 | 38.78 | 1,769,217 | -0.99(-2.49%) |
Jun 13, 2024 | 39.76 | 39.89 | 39.17 | 39.77 | 2,587,591 | -0.17(-0.43%) |
Jun 12, 2024 | 39.91 | 40.73 | 39.73 | 39.94 | 3,490,924 | +1.37(+3.55%) |
Jun 11, 2024 | 39.80 | 39.80 | 38.52 | 38.57 | 3,567,462 | +0.01(+0.03%) |
Jun 10, 2024 | 38.38 | 38.78 | 38.07 | 38.56 | 2,201,514 | -0.08(-0.21%) |
Jun 07, 2024 | 38.26 | 38.71 | 38.04 | 38.64 | 2,127,606 | +0.18(+0.47%) |
Jun 06, 2024 | 38.35 | 38.67 | 38.10 | 38.46 | 1,957,746 | +0.21(+0.55%) |
Jun 05, 2024 | 38.18 | 38.31 | 37.70 | 38.25 | 1,416,690 | +0.31(+0.82%) |
Jun 04, 2024 | 38.04 | 38.58 | 37.76 | 37.94 | 2,161,139 | -0.72(-1.86%) |