Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 44.10 | 44.50 | 44.07 | 44.46 | 1,325,742 | +0.35(+0.79%) |
Aug 29, 2024 | 44.02 | 44.23 | 43.80 | 44.11 | 1,108,558 | +0.16(+0.36%) |
Aug 28, 2024 | 43.68 | 43.99 | 43.63 | 43.95 | 947,811 | -0.22(-0.50%) |
Aug 27, 2024 | 44.01 | 44.25 | 43.96 | 44.17 | 2,200,783 | +0.47(+1.08%) |
Aug 26, 2024 | 43.70 | 43.92 | 43.60 | 43.70 | 834,648 | +0.05(+0.11%) |
Aug 23, 2024 | 43.28 | 43.70 | 43.23 | 43.65 | 1,406,129 | +0.62(+1.44%) |
Aug 22, 2024 | 43.20 | 43.27 | 42.97 | 43.03 | 1,161,216 | -0.16(-0.37%) |
Aug 21, 2024 | 43.12 | 43.20 | 42.96 | 43.19 | 1,181,700 | +0.47(+1.10%) |
Aug 20, 2024 | 42.73 | 42.91 | 42.63 | 42.72 | 1,303,808 | -0.77(-1.77%) |
Aug 19, 2024 | 43.12 | 43.51 | 43.11 | 43.49 | 1,426,245 | +0.73(+1.71%) |
Aug 16, 2024 | 42.56 | 42.78 | 42.53 | 42.76 | 1,198,222 | -0.07(-0.16%) |
Aug 15, 2024 | 42.93 | 43.03 | 42.73 | 42.83 | 1,435,495 | +0.65(+1.54%) |
Aug 14, 2024 | 42.10 | 42.24 | 42.06 | 42.18 | 1,277,578 | +0.18(+0.43%) |
Aug 13, 2024 | 41.76 | 42.02 | 41.68 | 42.00 | 1,102,263 | +0.54(+1.30%) |
Aug 12, 2024 | 41.60 | 41.73 | 41.44 | 41.46 | 1,189,940 | -0.10(-0.24%) |
Aug 09, 2024 | 41.18 | 41.58 | 41.12 | 41.56 | 1,171,221 | +0.34(+0.82%) |
Aug 08, 2024 | 40.99 | 41.30 | 40.91 | 41.22 | 1,213,223 | +0.43(+1.05%) |
Aug 07, 2024 | 41.39 | 41.52 | 40.73 | 40.79 | 1,471,644 | +0.16(+0.39%) |
Aug 06, 2024 | 40.03 | 40.74 | 39.94 | 40.63 | 2,238,807 | +0.21(+0.52%) |
Aug 05, 2024 | 39.63 | 40.62 | 39.41 | 40.42 | 2,930,556 | -0.88(-2.13%) |
Aug 02, 2024 | 41.44 | 41.59 | 40.91 | 41.30 | 3,442,432 | -1.16(-2.73%) |
Aug 01, 2024 | 42.93 | 43.01 | 42.09 | 42.46 | 4,891,806 | -2.69(-5.96%) |
Jul 31, 2024 | 44.79 | 45.53 | 44.69 | 45.15 | 3,417,281 | +1.62(+3.72%) |
Jul 30, 2024 | 43.46 | 43.67 | 43.42 | 43.53 | 1,623,475 | +0.23(+0.53%) |
Jul 29, 2024 | 43.40 | 43.44 | 43.17 | 43.30 | 1,426,427 | +0.02(+0.05%) |
Jul 26, 2024 | 42.76 | 43.37 | 42.73 | 43.28 | 2,185,568 | +0.44(+1.03%) |
Jul 25, 2024 | 42.79 | 43.10 | 42.63 | 42.84 | 1,400,980 | -0.03(-0.07%) |
Jul 24, 2024 | 43.12 | 43.23 | 42.86 | 42.87 | 1,124,578 | -0.36(-0.83%) |
Jul 23, 2024 | 43.06 | 43.29 | 43.03 | 43.23 | 689,980 | -0.24(-0.55%) |
Jul 22, 2024 | 43.49 | 43.54 | 43.20 | 43.47 | 830,653 | +0.61(+1.42%) |
Jul 19, 2024 | 42.78 | 43.10 | 42.71 | 42.86 | 1,726,964 | -0.16(-0.37%) |
Jul 18, 2024 | 43.54 | 43.59 | 42.94 | 43.02 | 1,078,915 | -0.48(-1.10%) |
Jul 17, 2024 | 43.55 | 43.67 | 43.44 | 43.50 | 1,157,429 | -0.03(-0.07%) |
Jul 16, 2024 | 43.00 | 43.55 | 42.89 | 43.53 | 1,012,050 | +0.28(+0.65%) |
Jul 15, 2024 | 43.34 | 43.51 | 43.17 | 43.25 | 2,030,424 | -0.53(-1.21%) |
Jul 12, 2024 | 43.65 | 43.88 | 43.57 | 43.78 | 1,089,729 | +0.42(+0.97%) |
Jul 11, 2024 | 43.42 | 43.50 | 43.32 | 43.36 | 980,162 | +0.16(+0.37%) |
Jul 10, 2024 | 42.97 | 43.29 | 42.94 | 43.20 | 752,371 | +0.22(+0.51%) |
Jul 09, 2024 | 42.68 | 43.17 | 42.67 | 42.98 | 1,783,001 | -0.35(-0.81%) |
Jul 08, 2024 | 43.63 | 43.70 | 43.24 | 43.33 | 617,326 | -0.08(-0.18%) |
Jul 05, 2024 | 43.41 | 43.48 | 43.09 | 43.41 | 903,836 | -0.49(-1.12%) |
Jul 03, 2024 | 44.01 | 44.20 | 43.74 | 43.90 | 1,155,652 | -0.18(-0.41%) |
Jul 02, 2024 | 43.84 | 44.11 | 43.69 | 44.08 | 849,947 | +0.27(+0.62%) |
Jul 01, 2024 | 43.91 | 44.18 | 43.74 | 43.81 | 882,546 | +0.31(+0.71%) |
Jun 28, 2024 | 43.66 | 43.77 | 43.37 | 43.50 | 1,151,921 | -0.23(-0.53%) |
Jun 27, 2024 | 43.96 | 44.05 | 43.65 | 43.73 | 1,291,565 | +0.02(+0.05%) |
Jun 26, 2024 | 43.55 | 43.77 | 43.49 | 43.71 | 735,628 | -0.12(-0.27%) |
Jun 25, 2024 | 43.86 | 43.93 | 43.65 | 43.83 | 770,991 | -0.24(-0.54%) |
Jun 24, 2024 | 44.09 | 44.27 | 43.93 | 44.07 | 2,381,251 | +0.57(+1.31%) |
Jun 21, 2024 | 43.45 | 43.64 | 43.30 | 43.50 | 1,313,014 | -0.80(-1.81%) |
Jun 20, 2024 | 44.18 | 44.39 | 44.09 | 44.30 | 1,455,909 | +0.58(+1.33%) |
Jun 18, 2024 | 43.73 | 43.98 | 43.58 | 43.72 | 1,299,250 | +0.02(+0.05%) |
Jun 17, 2024 | 43.39 | 43.71 | 43.26 | 43.70 | 876,554 | +0.48(+1.11%) |
Jun 14, 2024 | 43.12 | 43.24 | 42.83 | 43.22 | 1,143,430 | +0.01(+0.02%) |
Jun 13, 2024 | 43.50 | 43.50 | 43.05 | 43.21 | 941,404 | -0.66(-1.50%) |
Jun 12, 2024 | 44.40 | 44.45 | 43.73 | 43.87 | 1,614,744 | +0.55(+1.27%) |
Jun 11, 2024 | 43.37 | 43.51 | 43.12 | 43.32 | 1,609,221 | -1.19(-2.67%) |
Jun 10, 2024 | 44.32 | 44.56 | 44.08 | 44.51 | 921,266 | +0.08(+0.18%) |
Jun 07, 2024 | 44.72 | 44.76 | 44.42 | 44.43 | 1,217,320 | -0.11(-0.25%) |
Jun 06, 2024 | 44.46 | 44.62 | 44.33 | 44.54 | 866,696 | +0.39(+0.88%) |
Jun 05, 2024 | 44.35 | 44.40 | 43.99 | 44.15 | 1,299,001 | -0.39(-0.88%) |
Jun 04, 2024 | 44.38 | 44.57 | 44.24 | 44.54 | 1,277,815 | -0.34(-0.76%) |