Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 39.71 | 40.02 | 39.44 | 39.50 | 3,123,689 | +0.10(+0.25%) |
Aug 20, 2024 | 40.05 | 40.10 | 39.30 | 39.40 | 3,375,243 | -0.67(-1.67%) |
Aug 19, 2024 | 39.08 | 40.09 | 39.04 | 40.07 | 3,384,895 | +1.17(+3.01%) |
Aug 16, 2024 | 39.04 | 39.65 | 38.83 | 38.90 | 3,406,518 | -0.30(-0.77%) |
Aug 15, 2024 | 38.89 | 39.41 | 38.72 | 39.20 | 4,270,408 | +1.12(+2.94%) |
Aug 14, 2024 | 38.28 | 38.57 | 37.58 | 38.08 | 3,334,011 | -0.08(-0.21%) |
Aug 13, 2024 | 37.51 | 38.38 | 37.31 | 38.16 | 4,914,385 | +0.88(+2.36%) |
Aug 12, 2024 | 37.27 | 37.87 | 37.05 | 37.28 | 3,580,929 | +0.15(+0.40%) |
Aug 09, 2024 | 37.35 | 37.74 | 37.05 | 37.13 | 4,219,943 | -0.36(-0.96%) |
Aug 08, 2024 | 36.85 | 37.96 | 36.85 | 37.49 | 5,467,511 | +1.05(+2.88%) |
Aug 07, 2024 | 36.79 | 37.58 | 36.40 | 36.44 | 9,820,178 | +1.04(+2.94%) |
Aug 06, 2024 | 34.25 | 35.95 | 34.24 | 35.40 | 7,299,956 | +1.33(+3.90%) |
Aug 05, 2024 | 33.79 | 34.51 | 33.44 | 34.07 | 9,986,106 | -1.41(-3.97%) |
Aug 02, 2024 | 36.52 | 36.62 | 35.00 | 35.48 | 12,829,552 | -1.81(-4.85%) |
Aug 01, 2024 | 40.05 | 40.35 | 36.62 | 37.29 | 20,439,684 | -5.68(-13.22%) |
Jul 31, 2024 | 43.13 | 43.99 | 42.93 | 42.97 | 4,892,564 | +0.19(+0.44%) |
Jul 30, 2024 | 42.76 | 43.50 | 42.62 | 42.78 | 2,973,283 | +0.00(+0.00%) |
Jul 29, 2024 | 41.26 | 43.15 | 41.26 | 42.78 | 3,378,883 | +0.94(+2.25%) |
Jul 26, 2024 | 42.22 | 42.22 | 41.33 | 41.84 | 2,738,120 | +0.40(+0.97%) |
Jul 25, 2024 | 42.50 | 42.78 | 41.40 | 41.44 | 3,646,728 | -1.00(-2.36%) |
Jul 24, 2024 | 43.32 | 43.78 | 42.39 | 42.44 | 3,309,915 | -1.34(-3.06%) |
Jul 23, 2024 | 43.66 | 43.80 | 43.30 | 43.78 | 3,543,230 | +0.01(+0.02%) |
Jul 22, 2024 | 45.40 | 45.54 | 43.60 | 43.77 | 4,018,915 | -1.60(-3.53%) |
Jul 19, 2024 | 45.30 | 45.56 | 44.71 | 45.37 | 2,144,825 | +0.07(+0.15%) |
Jul 18, 2024 | 45.98 | 46.88 | 45.24 | 45.30 | 2,583,203 | -0.89(-1.93%) |
Jul 17, 2024 | 46.45 | 47.26 | 46.08 | 46.19 | 2,795,950 | -0.59(-1.26%) |
Jul 16, 2024 | 46.29 | 46.98 | 46.06 | 46.78 | 2,716,200 | +0.63(+1.37%) |
Jul 15, 2024 | 46.04 | 46.43 | 45.83 | 46.15 | 2,288,423 | +0.04(+0.09%) |
Jul 12, 2024 | 46.01 | 46.56 | 45.91 | 46.11 | 2,597,763 | +0.27(+0.59%) |
Jul 11, 2024 | 44.26 | 46.08 | 44.20 | 45.84 | 4,737,796 | +1.93(+4.40%) |
Jul 10, 2024 | 43.99 | 44.01 | 43.46 | 43.91 | 2,352,415 | +0.17(+0.39%) |
Jul 09, 2024 | 43.79 | 44.30 | 43.41 | 43.74 | 2,699,508 | +0.05(+0.11%) |
Jul 08, 2024 | 43.26 | 43.74 | 43.01 | 43.69 | 2,628,973 | +0.65(+1.51%) |
Jul 05, 2024 | 42.84 | 43.30 | 42.60 | 43.04 | 4,584,846 | -0.24(-0.55%) |
Jul 03, 2024 | 42.98 | 43.98 | 42.69 | 43.28 | 2,401,064 | +0.95(+2.24%) |
Jul 02, 2024 | 42.98 | 43.05 | 42.25 | 42.33 | 3,597,611 | -0.53(-1.24%) |
Jul 01, 2024 | 44.55 | 44.67 | 42.59 | 42.86 | 3,262,198 | -1.58(-3.56%) |
Jun 28, 2024 | 43.60 | 44.55 | 43.53 | 44.44 | 5,978,453 | +1.07(+2.47%) |
Jun 27, 2024 | 42.48 | 43.40 | 42.37 | 43.37 | 3,071,630 | +0.94(+2.22%) |
Jun 26, 2024 | 41.73 | 42.54 | 41.73 | 42.43 | 2,221,635 | +0.47(+1.12%) |
Jun 25, 2024 | 42.39 | 42.49 | 41.64 | 41.96 | 2,690,909 | -0.49(-1.15%) |
Jun 24, 2024 | 42.00 | 42.59 | 41.84 | 42.45 | 3,857,125 | +0.45(+1.07%) |
Jun 21, 2024 | 41.70 | 42.20 | 41.59 | 42.00 | 8,876,928 | +0.30(+0.72%) |
Jun 20, 2024 | 40.50 | 42.24 | 40.41 | 41.70 | 3,715,725 | +1.17(+2.89%) |
Jun 18, 2024 | 40.20 | 40.73 | 40.00 | 40.53 | 2,741,169 | +0.14(+0.35%) |
Jun 17, 2024 | 39.61 | 40.43 | 38.96 | 40.39 | 2,963,810 | +0.54(+1.36%) |
Jun 14, 2024 | 40.00 | 40.27 | 39.53 | 39.85 | 2,680,903 | -0.68(-1.68%) |
Jun 13, 2024 | 40.35 | 40.62 | 40.10 | 40.53 | 3,097,518 | +0.06(+0.15%) |
Jun 12, 2024 | 41.46 | 41.70 | 40.14 | 40.47 | 4,028,776 | -0.30(-0.74%) |
Jun 11, 2024 | 40.65 | 40.84 | 39.86 | 40.77 | 2,953,632 | +0.00(+0.00%) |
Jun 10, 2024 | 40.47 | 40.95 | 40.25 | 40.77 | 3,149,254 | +0.08(+0.20%) |
Jun 07, 2024 | 39.77 | 40.72 | 39.66 | 40.69 | 3,041,450 | +0.60(+1.50%) |
Jun 06, 2024 | 40.43 | 40.70 | 40.03 | 40.09 | 3,505,234 | -0.29(-0.72%) |
Jun 05, 2024 | 39.59 | 40.46 | 39.49 | 40.38 | 3,051,354 | +0.94(+2.38%) |
Jun 04, 2024 | 40.05 | 40.28 | 39.41 | 39.44 | 2,684,581 | -0.77(-1.91%) |