Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 44.55 | 44.76 | 43.91 | 44.15 | 2,392,465 | -0.34(-0.76%) |
Aug 20, 2024 | 44.82 | 45.01 | 44.45 | 44.49 | 1,778,343 | -0.40(-0.89%) |
Aug 19, 2024 | 44.49 | 44.96 | 44.44 | 44.89 | 2,084,655 | +0.49(+1.10%) |
Aug 16, 2024 | 43.83 | 44.48 | 43.69 | 44.40 | 2,281,818 | +0.59(+1.35%) |
Aug 15, 2024 | 43.68 | 43.85 | 43.62 | 43.81 | 2,999,444 | +0.14(+0.32%) |
Aug 14, 2024 | 43.93 | 43.99 | 43.59 | 43.67 | 1,865,483 | -0.22(-0.50%) |
Aug 13, 2024 | 43.59 | 43.90 | 43.49 | 43.89 | 3,076,770 | +0.40(+0.92%) |
Aug 12, 2024 | 43.39 | 43.86 | 43.39 | 43.49 | 1,334,984 | +0.19(+0.44%) |
Aug 09, 2024 | 43.57 | 43.64 | 43.10 | 43.30 | 1,897,857 | -0.19(-0.44%) |
Aug 08, 2024 | 43.13 | 43.69 | 43.07 | 43.49 | 2,623,226 | +0.41(+0.95%) |
Aug 07, 2024 | 43.26 | 43.71 | 42.95 | 43.08 | 3,236,961 | +0.10(+0.23%) |
Aug 06, 2024 | 42.15 | 43.30 | 42.09 | 42.98 | 2,682,061 | +0.76(+1.80%) |
Aug 05, 2024 | 41.15 | 42.56 | 41.08 | 42.22 | 2,557,173 | -0.55(-1.29%) |
Aug 02, 2024 | 42.96 | 43.08 | 42.27 | 42.77 | 2,895,520 | -0.28(-0.65%) |
Aug 01, 2024 | 42.41 | 43.41 | 42.34 | 43.05 | 2,997,109 | +0.64(+1.51%) |
Jul 31, 2024 | 42.09 | 42.72 | 42.00 | 42.41 | 2,128,070 | +0.47(+1.12%) |
Jul 30, 2024 | 41.91 | 41.97 | 41.70 | 41.94 | 1,820,755 | +0.05(+0.12%) |
Jul 29, 2024 | 41.90 | 42.31 | 41.76 | 41.89 | 2,289,067 | -0.08(-0.19%) |
Jul 26, 2024 | 41.59 | 41.98 | 41.43 | 41.97 | 2,829,638 | +0.48(+1.16%) |
Jul 25, 2024 | 41.44 | 42.04 | 41.25 | 41.49 | 3,459,338 | +0.09(+0.22%) |
Jul 24, 2024 | 41.48 | 41.88 | 41.26 | 41.40 | 2,563,388 | +0.00(+0.00%) |
Jul 23, 2024 | 41.63 | 41.63 | 41.21 | 41.40 | 2,545,764 | -0.29(-0.70%) |
Jul 22, 2024 | 41.08 | 41.69 | 40.95 | 41.69 | 2,253,166 | +0.60(+1.46%) |
Jul 19, 2024 | 40.20 | 41.15 | 40.15 | 41.09 | 2,996,724 | +0.77(+1.91%) |
Jul 18, 2024 | 40.09 | 40.37 | 39.96 | 40.32 | 2,260,895 | +0.26(+0.65%) |
Jul 17, 2024 | 39.90 | 40.45 | 39.85 | 40.06 | 3,055,973 | +0.13(+0.33%) |
Jul 16, 2024 | 39.46 | 39.94 | 39.33 | 39.93 | 2,847,167 | +0.76(+1.94%) |
Jul 15, 2024 | 39.16 | 39.42 | 38.91 | 39.17 | 2,848,014 | +0.16(+0.41%) |
Jul 12, 2024 | 39.00 | 39.19 | 38.90 | 39.01 | 2,530,363 | +0.17(+0.44%) |
Jul 11, 2024 | 38.61 | 39.24 | 38.46 | 38.84 | 2,735,148 | +0.38(+0.99%) |
Jul 10, 2024 | 37.52 | 38.50 | 37.41 | 38.46 | 2,407,396 | +0.97(+2.59%) |
Jul 09, 2024 | 37.45 | 37.59 | 37.07 | 37.49 | 2,821,222 | +0.01(+0.03%) |
Jul 08, 2024 | 37.73 | 37.81 | 37.40 | 37.48 | 6,256,991 | -0.39(-1.03%) |
Jul 05, 2024 | 38.30 | 38.37 | 37.77 | 37.87 | 5,219,006 | -0.30(-0.79%) |
Jul 03, 2024 | 37.93 | 38.60 | 37.89 | 38.17 | 824,953 | +0.42(+1.11%) |
Jul 02, 2024 | 37.59 | 38.17 | 37.54 | 37.75 | 9,664,010 | +0.19(+0.51%) |
Jul 01, 2024 | 37.93 | 38.16 | 37.52 | 37.56 | 1,758,951 | -0.34(-0.90%) |
Jun 28, 2024 | 37.80 | 37.99 | 37.40 | 37.90 | 3,808,773 | +0.05(+0.13%) |
Jun 27, 2024 | 38.06 | 38.06 | 37.74 | 37.85 | 6,126,046 | +0.02(+0.05%) |
Jun 26, 2024 | 38.31 | 38.54 | 37.70 | 37.83 | 3,314,608 | -0.66(-1.71%) |
Jun 25, 2024 | 38.30 | 38.52 | 37.99 | 38.49 | 1,106,321 | +0.09(+0.23%) |
Jun 24, 2024 | 38.06 | 38.68 | 38.01 | 38.40 | 5,939,131 | +0.61(+1.61%) |
Jun 21, 2024 | 37.48 | 37.88 | 37.33 | 37.79 | 2,322,223 | +0.32(+0.86%) |
Jun 20, 2024 | 37.37 | 37.62 | 37.16 | 37.47 | 2,135,492 | +0.05(+0.13%) |
Jun 18, 2024 | 37.57 | 37.85 | 37.38 | 37.42 | 1,512,172 | -0.09(-0.24%) |
Jun 17, 2024 | 37.95 | 37.95 | 37.50 | 37.51 | 2,095,422 | -0.54(-1.42%) |
Jun 14, 2024 | 38.00 | 38.15 | 37.59 | 38.05 | 1,420,058 | -0.19(-0.49%) |
Jun 13, 2024 | 38.35 | 38.49 | 38.13 | 38.23 | 2,620,253 | -0.15(-0.38%) |
Jun 12, 2024 | 38.62 | 38.80 | 38.21 | 38.38 | 3,207,822 | +0.38(+1.01%) |
Jun 11, 2024 | 38.14 | 38.21 | 37.81 | 38.00 | 2,662,505 | -0.34(-0.90%) |
Jun 10, 2024 | 38.68 | 38.75 | 38.17 | 38.34 | 2,720,512 | -0.31(-0.81%) |
Jun 07, 2024 | 39.15 | 39.29 | 38.64 | 38.65 | 3,617,261 | -0.76(-1.92%) |
Jun 06, 2024 | 39.04 | 39.52 | 38.95 | 39.41 | 5,661,375 | +0.33(+0.85%) |
Jun 05, 2024 | 38.06 | 39.20 | 37.97 | 39.08 | 4,273,846 | +1.17(+3.08%) |
Jun 04, 2024 | 37.60 | 38.00 | 37.28 | 37.91 | 5,047,457 | +0.23(+0.60%) |