Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 41.03 | 41.99 | 40.79 | 41.68 | 2,612,342 | +1.44(+3.58%) |
Aug 14, 2024 | 40.62 | 41.01 | 39.78 | 40.24 | 1,687,854 | +0.24(+0.60%) |
Aug 13, 2024 | 38.48 | 40.12 | 38.48 | 40.00 | 2,519,439 | +1.68(+4.38%) |
Aug 12, 2024 | 38.80 | 39.18 | 38.15 | 38.32 | 2,348,080 | -0.74(-1.89%) |
Aug 09, 2024 | 38.82 | 39.72 | 38.41 | 39.06 | 3,072,746 | -0.10(-0.26%) |
Aug 08, 2024 | 40.09 | 40.64 | 38.74 | 39.16 | 4,687,342 | +2.35(+6.38%) |
Aug 07, 2024 | 37.10 | 37.35 | 35.48 | 36.81 | 7,627,828 | -4.71(-11.34%) |
Aug 06, 2024 | 40.92 | 42.16 | 40.40 | 41.52 | 1,437,744 | +0.50(+1.22%) |
Aug 05, 2024 | 39.71 | 41.46 | 39.42 | 41.02 | 2,135,981 | -1.15(-2.73%) |
Aug 02, 2024 | 42.16 | 42.24 | 40.87 | 42.17 | 1,835,194 | -1.29(-2.97%) |
Aug 01, 2024 | 45.25 | 45.56 | 43.02 | 43.46 | 1,578,447 | -1.43(-3.19%) |
Jul 31, 2024 | 45.87 | 46.43 | 44.44 | 44.89 | 2,261,089 | -0.42(-0.93%) |
Jul 30, 2024 | 45.72 | 46.16 | 44.77 | 45.31 | 1,147,605 | -0.21(-0.46%) |
Jul 29, 2024 | 45.25 | 45.76 | 44.83 | 45.52 | 1,472,293 | +0.27(+0.60%) |
Jul 26, 2024 | 44.16 | 46.04 | 44.11 | 45.25 | 1,532,401 | +2.26(+5.26%) |
Jul 25, 2024 | 42.61 | 43.57 | 42.29 | 42.99 | 1,813,903 | +0.78(+1.85%) |
Jul 24, 2024 | 43.72 | 44.05 | 42.14 | 42.21 | 1,776,493 | -1.51(-3.45%) |
Jul 23, 2024 | 44.25 | 44.59 | 43.29 | 43.72 | 2,135,453 | -1.93(-4.23%) |
Jul 22, 2024 | 44.71 | 45.69 | 43.87 | 45.65 | 1,566,989 | +1.45(+3.28%) |
Jul 19, 2024 | 44.61 | 44.85 | 43.72 | 44.20 | 1,164,539 | -0.30(-0.67%) |
Jul 18, 2024 | 44.31 | 46.02 | 43.69 | 44.50 | 8,039,634 | +0.38(+0.86%) |
Jul 17, 2024 | 44.89 | 45.51 | 44.10 | 44.12 | 1,552,945 | -1.43(-3.14%) |
Jul 16, 2024 | 44.21 | 45.59 | 43.98 | 45.55 | 1,359,017 | +1.86(+4.26%) |
Jul 15, 2024 | 43.94 | 44.45 | 43.45 | 43.69 | 1,454,305 | +0.03(+0.07%) |
Jul 12, 2024 | 43.30 | 44.15 | 43.19 | 43.66 | 1,847,605 | +0.35(+0.81%) |
Jul 11, 2024 | 42.50 | 43.64 | 42.32 | 43.31 | 4,126,636 | +1.32(+3.14%) |
Jul 10, 2024 | 41.65 | 42.12 | 41.14 | 41.99 | 1,634,850 | +0.37(+0.89%) |
Jul 09, 2024 | 41.10 | 42.27 | 41.06 | 41.62 | 1,644,149 | +0.61(+1.49%) |
Jul 08, 2024 | 41.24 | 41.57 | 40.75 | 41.01 | 1,671,559 | +0.13(+0.32%) |
Jul 05, 2024 | 40.43 | 40.89 | 40.11 | 40.88 | 1,113,015 | +0.22(+0.54%) |
Jul 03, 2024 | 40.11 | 40.87 | 39.35 | 40.66 | 2,236,774 | -0.97(-2.33%) |
Jul 02, 2024 | 41.24 | 42.06 | 40.95 | 41.63 | 1,308,988 | +0.33(+0.80%) |
Jul 01, 2024 | 42.30 | 42.63 | 40.91 | 41.30 | 1,833,194 | -0.83(-1.97%) |
Jun 28, 2024 | 41.76 | 42.67 | 41.66 | 42.13 | 4,840,774 | +0.50(+1.20%) |
Jun 27, 2024 | 41.72 | 42.15 | 41.50 | 41.63 | 1,645,072 | -0.16(-0.38%) |
Jun 26, 2024 | 41.84 | 41.98 | 41.41 | 41.79 | 1,700,147 | +0.24(+0.58%) |
Jun 25, 2024 | 44.02 | 44.02 | 41.15 | 41.55 | 4,837,743 | -3.40(-7.56%) |
Jun 24, 2024 | 44.70 | 45.52 | 44.17 | 44.95 | 2,350,546 | +0.45(+1.01%) |
Jun 21, 2024 | 46.00 | 46.07 | 41.95 | 44.50 | 5,977,994 | -2.23(-4.77%) |
Jun 20, 2024 | 46.59 | 47.12 | 46.33 | 46.73 | 1,323,759 | -0.06(-0.13%) |
Jun 18, 2024 | 46.67 | 46.99 | 46.14 | 46.79 | 1,402,438 | +0.12(+0.26%) |
Jun 17, 2024 | 48.00 | 48.81 | 46.15 | 46.67 | 1,936,367 | -0.39(-0.83%) |
Jun 14, 2024 | 46.88 | 47.24 | 46.26 | 47.06 | 1,133,026 | -0.71(-1.49%) |
Jun 13, 2024 | 47.75 | 47.85 | 47.00 | 47.77 | 1,069,383 | -0.02(-0.04%) |
Jun 12, 2024 | 46.66 | 48.57 | 46.35 | 47.79 | 1,678,644 | +2.65(+5.87%) |
Jun 11, 2024 | 44.94 | 45.21 | 44.36 | 45.14 | 1,074,846 | +0.11(+0.24%) |
Jun 10, 2024 | 44.13 | 45.16 | 44.13 | 45.03 | 888,015 | +0.61(+1.37%) |
Jun 07, 2024 | 44.00 | 44.83 | 43.75 | 44.42 | 987,534 | -0.16(-0.36%) |
Jun 06, 2024 | 45.07 | 45.23 | 44.28 | 44.58 | 1,754,630 | -0.71(-1.57%) |
Jun 05, 2024 | 45.39 | 45.68 | 44.98 | 45.29 | 3,836,160 | +0.12(+0.27%) |
Jun 04, 2024 | 46.00 | 46.23 | 44.99 | 45.17 | 1,812,523 | -1.28(-2.76%) |