Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.17 | 43.87 | 42.06 | 43.84 | 10,157,902 | +1.97(+4.71%) |
Aug 22, 2024 | 42.18 | 42.55 | 41.80 | 41.87 | 12,283,597 | -0.22(-0.52%) |
Aug 21, 2024 | 42.45 | 42.55 | 41.53 | 42.09 | 9,842,471 | -0.17(-0.40%) |
Aug 20, 2024 | 42.73 | 42.73 | 42.16 | 42.26 | 5,149,891 | -0.69(-1.61%) |
Aug 19, 2024 | 42.58 | 42.96 | 42.58 | 42.95 | 8,338,627 | +0.42(+0.99%) |
Aug 16, 2024 | 42.31 | 42.75 | 42.27 | 42.53 | 4,183,518 | +0.16(+0.38%) |
Aug 15, 2024 | 42.50 | 42.94 | 42.30 | 42.37 | 6,438,094 | +0.47(+1.12%) |
Aug 14, 2024 | 41.90 | 41.97 | 41.55 | 41.90 | 3,806,707 | +0.21(+0.50%) |
Aug 13, 2024 | 41.66 | 41.72 | 41.19 | 41.69 | 5,910,918 | +0.47(+1.14%) |
Aug 12, 2024 | 41.82 | 42.34 | 41.05 | 41.22 | 7,869,817 | -0.34(-0.82%) |
Aug 09, 2024 | 41.54 | 41.72 | 41.41 | 41.56 | 6,236,437 | -0.51(-1.21%) |
Aug 08, 2024 | 41.45 | 42.24 | 41.42 | 42.07 | 5,706,524 | +0.97(+2.36%) |
Aug 07, 2024 | 42.38 | 42.67 | 40.99 | 41.10 | 6,238,881 | -0.55(-1.32%) |
Aug 06, 2024 | 41.25 | 42.15 | 40.95 | 41.65 | 7,614,721 | +0.47(+1.14%) |
Aug 05, 2024 | 40.82 | 41.83 | 39.92 | 41.18 | 8,756,254 | -0.94(-2.23%) |
Aug 02, 2024 | 42.62 | 42.70 | 41.21 | 42.12 | 10,719,386 | -1.23(-2.84%) |
Aug 01, 2024 | 44.76 | 44.87 | 43.16 | 43.35 | 9,279,444 | -1.34(-3.00%) |
Jul 31, 2024 | 45.00 | 45.31 | 44.67 | 44.69 | 8,422,950 | -0.25(-0.56%) |
Jul 30, 2024 | 44.80 | 45.07 | 44.56 | 44.94 | 6,492,431 | +0.48(+1.08%) |
Jul 29, 2024 | 44.68 | 44.76 | 44.13 | 44.46 | 7,302,102 | +0.04(+0.09%) |
Jul 26, 2024 | 44.19 | 44.64 | 43.98 | 44.42 | 7,274,618 | +0.30(+0.68%) |
Jul 25, 2024 | 43.61 | 44.78 | 43.47 | 44.12 | 9,070,185 | +0.51(+1.17%) |
Jul 24, 2024 | 43.88 | 44.32 | 43.39 | 43.61 | 7,368,914 | -0.54(-1.22%) |
Jul 23, 2024 | 43.75 | 44.38 | 43.54 | 44.15 | 7,182,822 | +0.37(+0.85%) |
Jul 22, 2024 | 42.98 | 44.14 | 42.05 | 43.78 | 12,951,070 | +1.37(+3.23%) |
Jul 19, 2024 | 42.62 | 42.87 | 42.08 | 42.41 | 9,976,081 | -0.03(-0.07%) |
Jul 18, 2024 | 42.76 | 43.46 | 42.09 | 42.44 | 13,300,813 | -0.66(-1.53%) |
Jul 17, 2024 | 41.79 | 43.28 | 41.64 | 43.10 | 8,814,007 | +0.66(+1.56%) |
Jul 16, 2024 | 41.53 | 42.60 | 41.35 | 42.44 | 6,929,437 | +1.04(+2.51%) |
Jul 15, 2024 | 41.14 | 41.59 | 40.78 | 41.40 | 8,437,147 | +0.89(+2.20%) |
Jul 12, 2024 | 40.40 | 40.81 | 40.12 | 40.51 | 5,139,297 | +0.12(+0.30%) |
Jul 11, 2024 | 39.61 | 40.48 | 39.50 | 40.39 | 6,296,503 | +1.13(+2.88%) |
Jul 10, 2024 | 38.79 | 39.27 | 38.75 | 39.26 | 4,425,254 | +0.35(+0.90%) |
Jul 09, 2024 | 37.94 | 39.05 | 37.85 | 38.91 | 5,618,081 | +0.66(+1.73%) |
Jul 08, 2024 | 38.44 | 38.65 | 38.03 | 38.25 | 4,137,541 | +0.03(+0.08%) |
Jul 05, 2024 | 38.93 | 38.97 | 38.05 | 38.22 | 5,002,198 | -0.65(-1.67%) |
Jul 03, 2024 | 39.72 | 39.72 | 38.86 | 38.87 | 3,976,695 | -0.69(-1.74%) |
Jul 02, 2024 | 39.05 | 39.57 | 38.86 | 39.56 | 7,761,405 | +0.31(+0.79%) |
Jul 01, 2024 | 38.82 | 39.34 | 38.82 | 39.25 | 9,189,993 | +0.40(+1.03%) |
Jun 28, 2024 | 38.00 | 38.89 | 37.91 | 38.85 | 9,600,197 | +1.01(+2.67%) |
Jun 27, 2024 | 37.00 | 37.88 | 36.74 | 37.84 | 8,262,526 | +0.95(+2.58%) |
Jun 26, 2024 | 36.82 | 37.09 | 36.62 | 36.89 | 7,307,725 | -0.16(-0.43%) |
Jun 25, 2024 | 37.29 | 37.50 | 37.02 | 37.05 | 10,133,838 | -0.41(-1.09%) |
Jun 24, 2024 | 37.11 | 37.65 | 36.81 | 37.46 | 6,680,631 | +0.67(+1.82%) |
Jun 21, 2024 | 36.51 | 36.83 | 36.16 | 36.79 | 9,659,119 | +0.16(+0.44%) |
Jun 20, 2024 | 36.34 | 36.78 | 36.12 | 36.63 | 6,468,731 | +0.06(+0.16%) |
Jun 18, 2024 | 35.65 | 36.60 | 35.49 | 36.57 | 9,417,346 | +0.77(+2.15%) |
Jun 17, 2024 | 35.31 | 35.82 | 35.10 | 35.80 | 5,106,597 | +0.39(+1.10%) |
Jun 14, 2024 | 35.81 | 36.11 | 35.36 | 35.41 | 6,188,521 | -0.95(-2.61%) |
Jun 13, 2024 | 36.77 | 36.83 | 36.21 | 36.36 | 8,149,072 | -0.45(-1.22%) |
Jun 12, 2024 | 36.44 | 37.08 | 36.44 | 36.81 | 8,739,176 | +1.13(+3.17%) |
Jun 11, 2024 | 35.71 | 35.85 | 35.30 | 35.68 | 6,779,277 | -0.34(-0.94%) |
Jun 10, 2024 | 35.74 | 36.30 | 35.38 | 36.02 | 6,378,840 | -0.15(-0.41%) |
Jun 07, 2024 | 36.15 | 36.66 | 36.04 | 36.17 | 4,814,791 | -0.25(-0.69%) |
Jun 06, 2024 | 36.63 | 36.83 | 36.23 | 36.42 | 4,829,293 | -0.21(-0.57%) |
Jun 05, 2024 | 36.83 | 36.95 | 36.50 | 36.63 | 6,360,529 | -0.02(-0.05%) |
Jun 04, 2024 | 36.70 | 37.16 | 36.39 | 36.65 | 7,451,139 | -0.46(-1.24%) |