Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 41.71 | 41.86 | 41.51 | 41.70 | 1,195,575 | +0.11(+0.26%) |
Aug 23, 2024 | 40.42 | 41.62 | 40.29 | 41.59 | 614,794 | +1.51(+3.77%) |
Aug 22, 2024 | 40.21 | 40.30 | 39.79 | 40.08 | 635,977 | -0.07(-0.17%) |
Aug 21, 2024 | 40.14 | 40.22 | 39.76 | 40.15 | 658,922 | +0.24(+0.60%) |
Aug 20, 2024 | 40.59 | 40.65 | 39.81 | 39.91 | 960,676 | -0.68(-1.68%) |
Aug 19, 2024 | 40.94 | 41.03 | 40.39 | 40.59 | 825,375 | -0.31(-0.76%) |
Aug 16, 2024 | 41.03 | 41.04 | 40.55 | 40.90 | 590,006 | -0.10(-0.24%) |
Aug 15, 2024 | 41.40 | 41.40 | 40.73 | 41.00 | 924,217 | +0.19(+0.47%) |
Aug 14, 2024 | 40.21 | 40.91 | 39.96 | 40.81 | 1,038,304 | +0.68(+1.69%) |
Aug 13, 2024 | 39.54 | 40.16 | 39.29 | 40.13 | 1,256,991 | +1.01(+2.58%) |
Aug 12, 2024 | 39.63 | 40.01 | 38.95 | 39.12 | 963,130 | -0.51(-1.29%) |
Aug 09, 2024 | 39.74 | 39.90 | 39.29 | 39.63 | 977,648 | +0.00(+0.00%) |
Aug 08, 2024 | 38.61 | 39.90 | 38.32 | 39.63 | 940,257 | +1.05(+2.72%) |
Aug 07, 2024 | 40.48 | 40.48 | 38.18 | 38.58 | 2,612,781 | -1.57(-3.91%) |
Aug 06, 2024 | 39.44 | 40.71 | 38.94 | 40.15 | 1,622,198 | +0.77(+1.96%) |
Aug 05, 2024 | 38.71 | 40.06 | 38.36 | 39.38 | 999,270 | -1.38(-3.39%) |
Aug 02, 2024 | 41.05 | 41.12 | 40.05 | 40.76 | 1,042,858 | -1.23(-2.93%) |
Aug 01, 2024 | 43.61 | 43.77 | 41.71 | 41.99 | 887,347 | -1.64(-3.76%) |
Jul 31, 2024 | 43.65 | 44.38 | 43.38 | 43.63 | 841,270 | +0.38(+0.88%) |
Jul 30, 2024 | 42.41 | 43.42 | 42.39 | 43.25 | 1,226,079 | +1.04(+2.46%) |
Jul 29, 2024 | 42.16 | 42.33 | 41.75 | 42.21 | 666,085 | +0.11(+0.26%) |
Jul 26, 2024 | 42.02 | 42.40 | 41.77 | 42.10 | 633,641 | +0.64(+1.54%) |
Jul 25, 2024 | 41.01 | 42.00 | 40.80 | 41.46 | 942,007 | +0.35(+0.85%) |
Jul 24, 2024 | 41.90 | 41.91 | 41.05 | 41.11 | 727,173 | -1.01(-2.40%) |
Jul 23, 2024 | 42.17 | 42.71 | 41.87 | 42.12 | 1,112,635 | -0.19(-0.45%) |
Jul 22, 2024 | 41.47 | 42.38 | 41.23 | 42.31 | 604,479 | +1.21(+2.94%) |
Jul 19, 2024 | 41.41 | 41.55 | 40.98 | 41.10 | 573,148 | -0.36(-0.87%) |
Jul 18, 2024 | 41.23 | 41.96 | 41.23 | 41.46 | 1,270,121 | -0.13(-0.31%) |
Jul 17, 2024 | 41.71 | 42.05 | 41.36 | 41.59 | 1,012,023 | -0.57(-1.35%) |
Jul 16, 2024 | 41.36 | 42.39 | 41.31 | 42.16 | 985,980 | +0.84(+2.03%) |
Jul 15, 2024 | 40.96 | 41.39 | 40.77 | 41.32 | 593,369 | +0.58(+1.42%) |
Jul 12, 2024 | 40.40 | 41.14 | 40.40 | 40.74 | 606,799 | +0.54(+1.34%) |
Jul 11, 2024 | 39.68 | 40.47 | 39.51 | 40.20 | 983,357 | +1.12(+2.87%) |
Jul 10, 2024 | 37.85 | 39.12 | 37.85 | 39.08 | 696,234 | +1.20(+3.17%) |
Jul 09, 2024 | 37.98 | 38.14 | 37.80 | 37.88 | 955,114 | -0.26(-0.68%) |
Jul 08, 2024 | 38.52 | 38.68 | 37.97 | 38.14 | 725,489 | -0.32(-0.83%) |
Jul 05, 2024 | 39.30 | 39.37 | 38.44 | 38.46 | 770,822 | -0.52(-1.33%) |
Jul 03, 2024 | 38.34 | 39.21 | 38.34 | 38.98 | 403,541 | +0.73(+1.91%) |
Jul 02, 2024 | 37.40 | 38.32 | 37.40 | 38.25 | 964,881 | +0.75(+2.00%) |
Jul 01, 2024 | 38.42 | 38.65 | 37.47 | 37.50 | 661,719 | -0.55(-1.45%) |
Jun 28, 2024 | 38.33 | 38.66 | 37.88 | 38.05 | 1,020,325 | -0.14(-0.37%) |
Jun 27, 2024 | 37.98 | 38.41 | 37.87 | 38.19 | 870,759 | +0.21(+0.55%) |
Jun 26, 2024 | 38.03 | 38.27 | 37.74 | 37.98 | 637,921 | -0.37(-0.96%) |
Jun 25, 2024 | 38.25 | 38.44 | 37.80 | 38.35 | 778,704 | +0.07(+0.18%) |
Jun 24, 2024 | 38.11 | 38.70 | 37.91 | 38.28 | 889,444 | +0.32(+0.84%) |
Jun 21, 2024 | 37.84 | 38.17 | 37.33 | 37.96 | 2,162,185 | +0.06(+0.16%) |
Jun 20, 2024 | 37.85 | 38.36 | 37.72 | 37.90 | 1,188,789 | -0.08(-0.21%) |
Jun 18, 2024 | 38.10 | 38.33 | 37.69 | 37.98 | 1,235,416 | -0.17(-0.45%) |
Jun 17, 2024 | 38.01 | 38.17 | 37.30 | 38.15 | 1,256,290 | +0.14(+0.37%) |
Jun 14, 2024 | 37.71 | 38.20 | 37.48 | 38.01 | 1,053,534 | -0.24(-0.63%) |
Jun 13, 2024 | 38.04 | 38.36 | 37.61 | 38.25 | 1,816,531 | -0.01(-0.03%) |
Jun 12, 2024 | 38.17 | 39.22 | 38.09 | 38.26 | 1,533,493 | +0.97(+2.60%) |
Jun 11, 2024 | 37.73 | 37.79 | 37.29 | 37.29 | 1,172,667 | -0.68(-1.79%) |
Jun 10, 2024 | 37.74 | 38.39 | 37.68 | 37.97 | 3,105,596 | +0.02(+0.05%) |
Jun 07, 2024 | 38.55 | 38.55 | 37.93 | 37.95 | 1,581,961 | -0.99(-2.54%) |
Jun 06, 2024 | 39.54 | 39.68 | 38.84 | 38.94 | 1,031,148 | -0.68(-1.72%) |
Jun 05, 2024 | 39.33 | 39.70 | 39.08 | 39.62 | 1,217,969 | +0.54(+1.38%) |
Jun 04, 2024 | 38.99 | 39.26 | 38.62 | 39.08 | 1,082,327 | -0.22(-0.56%) |