Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 41.87 | 42.49 | 41.70 | 42.32 | 3,146,632 | +0.04(+0.09%) |
Aug 14, 2024 | 42.20 | 42.55 | 41.84 | 42.28 | 2,397,819 | -0.01(-0.02%) |
Aug 13, 2024 | 42.28 | 42.42 | 41.88 | 42.29 | 2,631,231 | +0.09(+0.21%) |
Aug 12, 2024 | 41.97 | 42.21 | 41.84 | 42.20 | 2,564,230 | +0.23(+0.55%) |
Aug 09, 2024 | 41.94 | 42.05 | 41.43 | 41.97 | 2,887,172 | +0.08(+0.19%) |
Aug 08, 2024 | 41.72 | 42.17 | 41.55 | 41.89 | 3,422,891 | -0.02(-0.05%) |
Aug 07, 2024 | 41.84 | 42.38 | 41.66 | 41.91 | 3,282,312 | -0.23(-0.55%) |
Aug 06, 2024 | 41.92 | 42.66 | 41.89 | 42.14 | 3,439,302 | +0.26(+0.62%) |
Aug 05, 2024 | 43.01 | 43.16 | 41.84 | 41.88 | 4,597,754 | -0.80(-1.87%) |
Aug 02, 2024 | 43.25 | 43.65 | 42.19 | 42.68 | 4,175,753 | -0.04(-0.09%) |
Aug 01, 2024 | 42.19 | 42.80 | 42.13 | 42.72 | 3,224,653 | +0.81(+1.93%) |
Jul 31, 2024 | 42.07 | 42.14 | 41.36 | 41.91 | 4,662,198 | +0.11(+0.26%) |
Jul 30, 2024 | 41.39 | 41.90 | 41.29 | 41.80 | 3,958,739 | +0.28(+0.67%) |
Jul 29, 2024 | 41.01 | 41.59 | 40.86 | 41.52 | 3,114,616 | +0.58(+1.42%) |
Jul 26, 2024 | 40.59 | 41.05 | 40.53 | 40.94 | 2,054,195 | +0.49(+1.21%) |
Jul 25, 2024 | 40.62 | 41.05 | 40.22 | 40.45 | 3,092,067 | +0.03(+0.07%) |
Jul 24, 2024 | 40.08 | 40.52 | 39.88 | 40.42 | 2,418,091 | +0.54(+1.35%) |
Jul 23, 2024 | 39.83 | 39.96 | 39.61 | 39.88 | 1,786,377 | +0.08(+0.20%) |
Jul 22, 2024 | 39.65 | 39.84 | 39.50 | 39.80 | 1,393,510 | +0.21(+0.53%) |
Jul 19, 2024 | 39.66 | 39.71 | 39.24 | 39.59 | 2,004,351 | +0.13(+0.33%) |
Jul 18, 2024 | 39.23 | 39.91 | 39.20 | 39.46 | 2,302,410 | -0.04(-0.10%) |
Jul 17, 2024 | 39.09 | 39.88 | 39.05 | 39.50 | 2,859,192 | +0.53(+1.36%) |
Jul 16, 2024 | 38.93 | 39.16 | 38.79 | 38.97 | 2,205,107 | +0.11(+0.28%) |
Jul 15, 2024 | 39.23 | 39.38 | 38.83 | 38.86 | 2,200,450 | -0.66(-1.67%) |
Jul 12, 2024 | 39.62 | 39.82 | 39.34 | 39.52 | 2,954,167 | +0.05(+0.13%) |
Jul 11, 2024 | 39.08 | 39.60 | 38.95 | 39.47 | 2,561,986 | +0.55(+1.41%) |
Jul 10, 2024 | 38.82 | 38.95 | 38.56 | 38.92 | 2,484,518 | +0.27(+0.70%) |
Jul 09, 2024 | 38.55 | 38.82 | 38.34 | 38.65 | 2,034,069 | +0.06(+0.16%) |
Jul 08, 2024 | 38.59 | 38.70 | 38.42 | 38.59 | 2,012,297 | +0.01(+0.03%) |
Jul 05, 2024 | 38.44 | 38.68 | 38.26 | 38.58 | 1,827,687 | +0.14(+0.36%) |
Jul 03, 2024 | 38.35 | 38.58 | 38.23 | 38.44 | 1,249,353 | +0.19(+0.50%) |
Jul 02, 2024 | 38.44 | 38.52 | 38.07 | 38.25 | 4,099,392 | -0.06(-0.16%) |
Jul 01, 2024 | 38.53 | 38.80 | 38.15 | 38.31 | 2,173,254 | +0.04(+0.10%) |
Jun 28, 2024 | 38.63 | 38.67 | 38.13 | 38.27 | 4,419,346 | -0.26(-0.67%) |
Jun 27, 2024 | 38.51 | 38.68 | 38.33 | 38.53 | 2,408,169 | -0.01(-0.03%) |
Jun 26, 2024 | 38.19 | 38.62 | 38.03 | 38.54 | 2,066,879 | +0.16(+0.42%) |
Jun 25, 2024 | 38.50 | 38.53 | 38.19 | 38.38 | 2,439,514 | -0.12(-0.31%) |
Jun 24, 2024 | 38.27 | 38.96 | 38.16 | 38.50 | 3,158,900 | +0.23(+0.60%) |
Jun 21, 2024 | 38.22 | 38.64 | 38.09 | 38.27 | 5,191,715 | +0.04(+0.10%) |
Jun 20, 2024 | 38.09 | 38.48 | 38.00 | 38.23 | 1,765,190 | +0.06(+0.16%) |
Jun 18, 2024 | 38.14 | 38.46 | 38.09 | 38.17 | 1,980,319 | -0.07(-0.18%) |
Jun 17, 2024 | 38.44 | 38.67 | 38.20 | 38.24 | 1,864,556 | -0.53(-1.37%) |
Jun 14, 2024 | 38.50 | 38.84 | 38.37 | 38.77 | 1,783,921 | +0.09(+0.23%) |
Jun 13, 2024 | 38.70 | 38.88 | 38.31 | 38.68 | 1,511,932 | +0.03(+0.08%) |
Jun 12, 2024 | 39.17 | 39.17 | 38.52 | 38.65 | 2,265,733 | -0.17(-0.44%) |
Jun 11, 2024 | 38.63 | 39.00 | 38.48 | 38.82 | 1,995,395 | -0.11(-0.28%) |
Jun 10, 2024 | 38.70 | 39.03 | 38.51 | 38.93 | 2,576,294 | +0.11(+0.28%) |
Jun 07, 2024 | 38.82 | 39.19 | 38.71 | 38.82 | 1,768,958 | -0.28(-0.72%) |
Jun 06, 2024 | 39.31 | 39.67 | 39.03 | 39.10 | 2,399,042 | -0.34(-0.86%) |
Jun 05, 2024 | 40.07 | 40.15 | 39.41 | 39.44 | 1,945,304 | -0.77(-1.91%) |
Jun 04, 2024 | 40.05 | 40.28 | 39.73 | 40.21 | 2,144,238 | +0.04(+0.10%) |