Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.89 | 41.13 | 39.63 | 40.25 | 3,731,804 | +0.60(+1.51%) |
Aug 22, 2024 | 40.22 | 40.39 | 39.58 | 39.65 | 2,808,459 | -0.51(-1.27%) |
Aug 21, 2024 | 40.46 | 40.65 | 39.82 | 40.16 | 2,087,682 | -0.29(-0.72%) |
Aug 20, 2024 | 41.46 | 41.59 | 40.20 | 40.45 | 1,730,669 | -1.05(-2.53%) |
Aug 19, 2024 | 41.30 | 41.71 | 40.93 | 41.50 | 1,710,626 | +0.39(+0.95%) |
Aug 16, 2024 | 41.68 | 41.68 | 40.81 | 41.11 | 1,658,648 | -0.92(-2.19%) |
Aug 15, 2024 | 41.60 | 42.56 | 41.42 | 42.03 | 2,975,265 | +1.24(+3.04%) |
Aug 14, 2024 | 40.63 | 41.03 | 40.31 | 40.79 | 2,843,483 | +0.44(+1.09%) |
Aug 13, 2024 | 39.66 | 40.63 | 39.19 | 40.35 | 1,916,560 | +0.93(+2.36%) |
Aug 12, 2024 | 39.87 | 40.27 | 39.20 | 39.42 | 2,056,576 | -0.14(-0.35%) |
Aug 09, 2024 | 39.12 | 39.69 | 39.03 | 39.56 | 2,071,792 | +0.33(+0.84%) |
Aug 08, 2024 | 38.85 | 39.56 | 38.18 | 39.23 | 2,932,768 | +1.01(+2.64%) |
Aug 07, 2024 | 39.97 | 40.35 | 38.14 | 38.22 | 5,140,395 | -1.12(-2.85%) |
Aug 06, 2024 | 40.67 | 41.40 | 39.31 | 39.34 | 4,110,695 | -1.57(-3.84%) |
Aug 05, 2024 | 39.75 | 41.90 | 38.88 | 40.91 | 5,201,162 | -3.32(-7.51%) |
Aug 02, 2024 | 46.08 | 46.23 | 43.85 | 44.23 | 4,523,839 | -3.53(-7.39%) |
Aug 01, 2024 | 49.50 | 50.08 | 47.00 | 47.76 | 2,836,986 | -1.98(-3.98%) |
Jul 31, 2024 | 49.15 | 50.92 | 48.90 | 49.74 | 4,701,889 | +1.22(+2.51%) |
Jul 30, 2024 | 48.12 | 48.69 | 47.52 | 48.52 | 2,150,353 | +0.97(+2.04%) |
Jul 29, 2024 | 47.19 | 47.69 | 46.82 | 47.55 | 2,043,572 | +0.35(+0.74%) |
Jul 26, 2024 | 46.81 | 47.70 | 46.61 | 47.20 | 1,966,170 | +0.87(+1.88%) |
Jul 25, 2024 | 44.75 | 47.20 | 44.62 | 46.33 | 1,785,657 | +1.59(+3.55%) |
Jul 24, 2024 | 46.23 | 46.47 | 44.58 | 44.74 | 1,342,684 | -1.74(-3.74%) |
Jul 23, 2024 | 46.36 | 47.10 | 46.09 | 46.48 | 1,317,907 | +0.05(+0.11%) |
Jul 22, 2024 | 46.41 | 46.81 | 45.31 | 46.43 | 1,895,532 | +0.49(+1.07%) |
Jul 19, 2024 | 46.27 | 46.48 | 45.67 | 45.94 | 1,236,694 | -0.52(-1.12%) |
Jul 18, 2024 | 45.26 | 47.15 | 45.03 | 46.46 | 3,354,492 | +0.99(+2.18%) |
Jul 17, 2024 | 45.62 | 46.37 | 45.26 | 45.47 | 3,426,275 | -1.04(-2.24%) |
Jul 16, 2024 | 44.24 | 46.56 | 43.94 | 46.51 | 3,257,344 | +2.44(+5.54%) |
Jul 15, 2024 | 43.65 | 44.30 | 43.60 | 44.07 | 1,805,366 | +0.83(+1.92%) |
Jul 12, 2024 | 42.60 | 43.43 | 42.60 | 43.24 | 1,998,317 | +0.64(+1.50%) |
Jul 11, 2024 | 42.35 | 43.03 | 42.30 | 42.60 | 1,803,879 | +1.10(+2.65%) |
Jul 10, 2024 | 40.32 | 41.55 | 40.27 | 41.50 | 1,925,985 | +1.20(+2.98%) |
Jul 09, 2024 | 40.39 | 40.84 | 40.16 | 40.30 | 1,212,639 | -0.19(-0.47%) |
Jul 08, 2024 | 40.45 | 40.92 | 40.32 | 40.49 | 1,934,189 | +0.20(+0.50%) |
Jul 05, 2024 | 40.49 | 40.54 | 39.90 | 40.29 | 1,306,635 | -0.30(-0.74%) |
Jul 03, 2024 | 40.12 | 40.81 | 40.03 | 40.59 | 567,599 | +0.58(+1.45%) |
Jul 02, 2024 | 39.59 | 40.14 | 39.46 | 40.01 | 973,646 | +0.43(+1.09%) |
Jul 01, 2024 | 40.33 | 40.56 | 39.52 | 39.58 | 1,499,545 | -0.57(-1.42%) |
Jun 28, 2024 | 40.20 | 40.68 | 39.93 | 40.15 | 2,411,176 | +0.26(+0.65%) |
Jun 27, 2024 | 39.49 | 40.08 | 39.47 | 39.89 | 1,282,807 | +0.29(+0.73%) |
Jun 26, 2024 | 39.50 | 39.95 | 39.12 | 39.60 | 2,203,908 | -0.22(-0.55%) |
Jun 25, 2024 | 40.34 | 40.43 | 39.77 | 39.82 | 1,676,180 | -0.65(-1.61%) |
Jun 24, 2024 | 40.10 | 40.70 | 39.93 | 40.47 | 1,640,658 | +0.37(+0.92%) |
Jun 21, 2024 | 41.13 | 41.13 | 39.31 | 40.10 | 4,703,001 | -0.90(-2.20%) |
Jun 20, 2024 | 39.55 | 41.02 | 39.47 | 41.00 | 3,982,600 | +1.44(+3.64%) |
Jun 18, 2024 | 39.36 | 39.89 | 39.36 | 39.56 | 3,865,550 | +0.29(+0.74%) |
Jun 17, 2024 | 39.01 | 39.31 | 38.44 | 39.27 | 2,140,805 | +0.22(+0.56%) |
Jun 14, 2024 | 39.31 | 39.56 | 38.90 | 39.05 | 2,780,627 | -0.61(-1.54%) |
Jun 13, 2024 | 40.14 | 40.29 | 39.44 | 39.66 | 1,725,073 | -0.71(-1.76%) |
Jun 12, 2024 | 41.20 | 41.53 | 40.06 | 40.37 | 3,314,034 | +0.45(+1.13%) |
Jun 11, 2024 | 40.48 | 40.66 | 39.43 | 39.92 | 2,272,086 | -0.78(-1.92%) |
Jun 10, 2024 | 40.35 | 40.95 | 40.09 | 40.70 | 3,088,137 | +0.02(+0.05%) |
Jun 07, 2024 | 40.78 | 41.08 | 40.54 | 40.68 | 2,844,096 | -0.65(-1.57%) |
Jun 06, 2024 | 42.69 | 42.88 | 41.30 | 41.33 | 1,842,173 | -1.53(-3.57%) |
Jun 05, 2024 | 42.50 | 42.91 | 41.83 | 42.86 | 1,350,909 | +0.68(+1.61%) |
Jun 04, 2024 | 42.97 | 43.30 | 42.01 | 42.18 | 2,001,499 | -1.23(-2.83%) |