Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.44 | 40.73 | 40.06 | 40.60 | 5,143,720 | -0.47(-1.14%) |
Aug 22, 2024 | 41.42 | 41.45 | 40.99 | 41.07 | 2,978,076 | -0.22(-0.53%) |
Aug 21, 2024 | 41.20 | 41.51 | 41.04 | 41.29 | 4,170,633 | +0.32(+0.78%) |
Aug 20, 2024 | 40.69 | 41.01 | 40.43 | 40.97 | 4,987,706 | +0.12(+0.29%) |
Aug 19, 2024 | 40.37 | 41.16 | 40.37 | 40.85 | 3,429,332 | +0.48(+1.19%) |
Aug 16, 2024 | 40.05 | 40.77 | 39.99 | 40.37 | 6,004,178 | +0.24(+0.60%) |
Aug 15, 2024 | 39.81 | 40.41 | 39.61 | 40.13 | 9,741,711 | +0.63(+1.59%) |
Aug 14, 2024 | 39.43 | 39.56 | 38.62 | 39.50 | 8,527,615 | +0.12(+0.30%) |
Aug 13, 2024 | 38.52 | 39.62 | 38.51 | 39.38 | 6,378,564 | +0.94(+2.45%) |
Aug 12, 2024 | 38.48 | 38.91 | 38.06 | 38.44 | 6,637,291 | -0.13(-0.34%) |
Aug 09, 2024 | 39.75 | 39.84 | 37.87 | 38.57 | 6,366,523 | -1.25(-3.14%) |
Aug 08, 2024 | 38.78 | 40.23 | 38.78 | 39.82 | 6,179,370 | +1.34(+3.48%) |
Aug 07, 2024 | 38.83 | 39.03 | 38.20 | 38.48 | 6,580,292 | -0.02(-0.05%) |
Aug 06, 2024 | 37.86 | 38.78 | 37.67 | 38.50 | 6,822,940 | +0.64(+1.69%) |
Aug 05, 2024 | 36.65 | 37.99 | 36.62 | 37.86 | 7,218,250 | -0.20(-0.53%) |
Aug 02, 2024 | 38.01 | 38.26 | 37.29 | 38.06 | 5,810,718 | -0.41(-1.07%) |
Aug 01, 2024 | 39.67 | 39.70 | 38.32 | 38.47 | 6,021,995 | -1.20(-3.02%) |
Jul 31, 2024 | 39.81 | 40.38 | 39.65 | 39.67 | 10,040,531 | +0.20(+0.51%) |
Jul 30, 2024 | 39.41 | 40.26 | 39.35 | 39.47 | 6,402,356 | -0.08(-0.20%) |
Jul 29, 2024 | 39.09 | 39.92 | 38.83 | 39.55 | 7,334,143 | +0.37(+0.94%) |
Jul 26, 2024 | 39.72 | 39.78 | 38.92 | 39.18 | 6,490,780 | -0.16(-0.41%) |
Jul 25, 2024 | 39.62 | 40.96 | 39.25 | 39.34 | 10,540,073 | -0.98(-2.43%) |
Jul 24, 2024 | 41.09 | 41.24 | 40.17 | 40.32 | 6,679,297 | -0.81(-1.97%) |
Jul 23, 2024 | 41.25 | 41.34 | 40.63 | 41.13 | 5,414,258 | -0.28(-0.68%) |
Jul 22, 2024 | 41.18 | 41.65 | 41.11 | 41.41 | 4,310,868 | +0.34(+0.83%) |
Jul 19, 2024 | 41.13 | 41.28 | 40.51 | 41.07 | 4,168,956 | -0.03(-0.07%) |
Jul 18, 2024 | 42.12 | 42.36 | 40.93 | 41.10 | 6,047,810 | -1.24(-2.93%) |
Jul 17, 2024 | 42.70 | 43.02 | 42.10 | 42.34 | 4,077,254 | -0.56(-1.31%) |
Jul 16, 2024 | 42.31 | 43.19 | 41.96 | 42.90 | 5,627,321 | +0.65(+1.54%) |
Jul 15, 2024 | 42.60 | 42.99 | 42.12 | 42.25 | 3,077,557 | -0.48(-1.12%) |
Jul 12, 2024 | 42.50 | 42.99 | 42.24 | 42.73 | 3,591,421 | +0.41(+0.97%) |
Jul 11, 2024 | 41.61 | 42.64 | 41.53 | 42.32 | 4,117,131 | +0.89(+2.15%) |
Jul 10, 2024 | 41.64 | 41.72 | 41.17 | 41.43 | 4,079,509 | -0.19(-0.46%) |
Jul 09, 2024 | 41.52 | 42.02 | 41.20 | 41.62 | 3,866,971 | +0.17(+0.41%) |
Jul 08, 2024 | 42.15 | 42.34 | 41.40 | 41.45 | 4,810,706 | -0.64(-1.52%) |
Jul 05, 2024 | 42.28 | 42.59 | 41.94 | 42.09 | 6,980,978 | -0.46(-1.08%) |
Jul 03, 2024 | 42.54 | 43.10 | 42.43 | 42.55 | 3,382,105 | +0.24(+0.57%) |
Jul 02, 2024 | 42.69 | 43.10 | 42.24 | 42.31 | 6,162,480 | -0.57(-1.33%) |
Jul 01, 2024 | 44.07 | 44.48 | 42.72 | 42.88 | 6,395,435 | -1.37(-3.10%) |
Jun 28, 2024 | 44.31 | 44.55 | 43.95 | 44.25 | 20,974,606 | +0.11(+0.25%) |
Jun 27, 2024 | 43.88 | 44.32 | 43.53 | 44.14 | 6,879,410 | +0.33(+0.75%) |
Jun 26, 2024 | 44.28 | 44.33 | 43.52 | 43.81 | 9,736,316 | -0.56(-1.26%) |
Jun 25, 2024 | 44.74 | 44.74 | 44.03 | 44.37 | 7,980,932 | -0.47(-1.05%) |
Jun 24, 2024 | 45.75 | 45.84 | 44.48 | 44.84 | 10,190,919 | -1.07(-2.33%) |
Jun 21, 2024 | 44.75 | 46.03 | 44.53 | 45.91 | 14,201,787 | +1.30(+2.91%) |
Jun 20, 2024 | 44.17 | 45.00 | 44.15 | 44.61 | 7,153,017 | +0.31(+0.70%) |
Jun 18, 2024 | 44.09 | 44.36 | 43.73 | 44.30 | 7,335,524 | -0.05(-0.11%) |
Jun 17, 2024 | 43.17 | 44.46 | 43.11 | 44.35 | 5,992,390 | +1.10(+2.54%) |
Jun 14, 2024 | 43.69 | 43.93 | 43.23 | 43.25 | 4,643,507 | -0.82(-1.86%) |
Jun 13, 2024 | 43.99 | 44.31 | 43.80 | 44.07 | 3,836,479 | -0.17(-0.38%) |
Jun 12, 2024 | 44.28 | 44.47 | 43.75 | 44.24 | 6,327,919 | +0.12(+0.27%) |
Jun 11, 2024 | 44.50 | 44.60 | 43.80 | 44.12 | 5,032,728 | -0.61(-1.36%) |
Jun 10, 2024 | 44.91 | 45.22 | 44.46 | 44.73 | 5,168,455 | -0.29(-0.64%) |
Jun 07, 2024 | 43.00 | 45.91 | 42.99 | 45.02 | 10,343,385 | +1.36(+3.11%) |
Jun 06, 2024 | 43.68 | 43.88 | 43.41 | 43.66 | 6,924,616 | +0.06(+0.14%) |
Jun 05, 2024 | 43.58 | 43.79 | 43.15 | 43.60 | 16,342,937 | +0.03(+0.07%) |
Jun 04, 2024 | 44.63 | 44.67 | 43.39 | 43.57 | 6,161,173 | -1.29(-2.88%) |