Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 45.01 | 45.26 | 44.58 | 45.02 | 592,400 | -0.44(-0.97%) |
Aug 26, 2024 | 46.56 | 46.56 | 45.27 | 45.46 | 769,973 | -0.43(-0.94%) |
Aug 23, 2024 | 44.12 | 46.07 | 44.01 | 45.89 | 695,467 | +2.32(+5.32%) |
Aug 22, 2024 | 43.46 | 43.83 | 43.27 | 43.57 | 533,209 | +0.00(+0.00%) |
Aug 21, 2024 | 42.82 | 43.94 | 42.73 | 43.57 | 918,364 | +1.57(+3.74%) |
Aug 20, 2024 | 42.43 | 42.90 | 41.85 | 42.00 | 911,938 | -0.33(-0.78%) |
Aug 19, 2024 | 41.64 | 42.37 | 41.35 | 42.33 | 627,784 | +1.05(+2.54%) |
Aug 16, 2024 | 41.38 | 42.25 | 41.05 | 41.28 | 457,993 | -0.15(-0.36%) |
Aug 15, 2024 | 41.24 | 41.62 | 40.41 | 41.43 | 867,307 | +0.74(+1.82%) |
Aug 14, 2024 | 41.36 | 41.42 | 40.54 | 40.69 | 768,291 | -0.34(-0.83%) |
Aug 13, 2024 | 40.79 | 41.53 | 40.39 | 41.03 | 501,302 | +0.70(+1.74%) |
Aug 12, 2024 | 40.65 | 40.68 | 39.96 | 40.33 | 496,081 | -0.32(-0.79%) |
Aug 09, 2024 | 40.78 | 40.92 | 40.25 | 40.65 | 1,486,090 | +0.09(+0.22%) |
Aug 08, 2024 | 40.24 | 41.08 | 39.78 | 40.56 | 2,327,829 | +0.83(+2.09%) |
Aug 07, 2024 | 41.96 | 42.09 | 39.67 | 39.73 | 754,324 | -1.54(-3.73%) |
Aug 06, 2024 | 40.80 | 42.00 | 40.06 | 41.27 | 737,069 | +0.17(+0.41%) |
Aug 05, 2024 | 40.28 | 41.85 | 39.56 | 41.10 | 1,315,280 | -2.07(-4.79%) |
Aug 02, 2024 | 42.52 | 43.57 | 42.04 | 43.17 | 831,857 | -1.18(-2.66%) |
Aug 01, 2024 | 45.60 | 45.83 | 43.83 | 44.35 | 941,496 | -0.90(-1.99%) |
Jul 31, 2024 | 46.34 | 47.07 | 45.25 | 45.25 | 1,074,569 | -0.91(-1.97%) |
Jul 30, 2024 | 46.11 | 46.60 | 45.61 | 46.16 | 929,959 | +0.13(+0.28%) |
Jul 29, 2024 | 46.40 | 46.80 | 45.83 | 46.03 | 1,010,214 | -0.09(-0.20%) |
Jul 26, 2024 | 46.50 | 47.78 | 46.11 | 46.12 | 1,213,797 | +0.80(+1.77%) |
Jul 25, 2024 | 44.49 | 46.77 | 44.39 | 45.32 | 1,527,967 | -0.08(-0.18%) |
Jul 24, 2024 | 46.48 | 47.15 | 45.38 | 45.40 | 1,078,354 | -1.19(-2.55%) |
Jul 23, 2024 | 45.20 | 46.84 | 44.95 | 46.59 | 867,186 | +0.97(+2.13%) |
Jul 22, 2024 | 44.81 | 45.75 | 44.34 | 45.62 | 937,221 | +0.81(+1.81%) |
Jul 19, 2024 | 44.31 | 45.10 | 43.91 | 44.81 | 839,560 | +0.16(+0.36%) |
Jul 18, 2024 | 44.54 | 46.71 | 44.40 | 44.65 | 1,480,526 | +0.46(+1.04%) |
Jul 17, 2024 | 44.01 | 44.99 | 43.79 | 44.19 | 1,536,642 | -0.22(-0.50%) |
Jul 16, 2024 | 42.72 | 44.66 | 42.72 | 44.41 | 1,784,899 | +2.46(+5.86%) |
Jul 15, 2024 | 41.57 | 42.44 | 41.34 | 41.95 | 1,054,130 | +0.77(+1.87%) |
Jul 12, 2024 | 41.00 | 41.91 | 40.86 | 41.18 | 1,090,984 | +0.76(+1.88%) |
Jul 11, 2024 | 38.54 | 40.57 | 38.54 | 40.42 | 931,425 | +3.10(+8.31%) |
Jul 10, 2024 | 36.98 | 37.56 | 36.88 | 37.32 | 680,243 | +0.69(+1.88%) |
Jul 09, 2024 | 36.49 | 37.30 | 36.43 | 36.63 | 782,901 | -0.02(-0.05%) |
Jul 08, 2024 | 36.44 | 36.78 | 36.21 | 36.65 | 609,620 | +0.59(+1.64%) |
Jul 05, 2024 | 36.40 | 36.59 | 35.89 | 36.06 | 584,675 | -0.42(-1.15%) |
Jul 03, 2024 | 36.32 | 36.90 | 36.15 | 36.48 | 477,267 | +0.15(+0.41%) |
Jul 02, 2024 | 36.18 | 36.45 | 35.86 | 36.33 | 705,601 | -0.07(-0.19%) |
Jul 01, 2024 | 37.39 | 37.42 | 36.11 | 36.40 | 815,434 | -0.85(-2.28%) |
Jun 28, 2024 | 37.23 | 37.47 | 36.87 | 37.25 | 1,971,960 | +0.39(+1.06%) |
Jun 27, 2024 | 36.70 | 36.91 | 36.46 | 36.86 | 686,109 | +0.19(+0.52%) |
Jun 26, 2024 | 36.59 | 36.86 | 36.47 | 36.67 | 647,364 | -0.19(-0.52%) |
Jun 25, 2024 | 37.61 | 37.61 | 36.49 | 36.86 | 615,284 | -0.88(-2.33%) |
Jun 24, 2024 | 37.19 | 38.09 | 37.13 | 37.74 | 655,824 | +0.60(+1.62%) |
Jun 21, 2024 | 36.96 | 37.26 | 36.37 | 37.14 | 2,636,654 | +0.13(+0.35%) |
Jun 20, 2024 | 37.07 | 37.40 | 36.74 | 37.01 | 586,776 | -0.10(-0.27%) |
Jun 18, 2024 | 37.70 | 37.86 | 36.96 | 37.11 | 734,295 | -0.78(-2.06%) |
Jun 17, 2024 | 37.54 | 37.91 | 37.44 | 37.89 | 710,737 | +0.36(+0.96%) |
Jun 14, 2024 | 37.20 | 37.56 | 37.02 | 37.53 | 481,607 | -0.43(-1.13%) |
Jun 13, 2024 | 37.90 | 38.14 | 37.47 | 37.96 | 678,625 | -0.23(-0.60%) |
Jun 12, 2024 | 38.53 | 39.81 | 37.85 | 38.19 | 845,025 | +1.23(+3.33%) |
Jun 11, 2024 | 37.20 | 37.22 | 36.66 | 36.96 | 731,116 | -0.51(-1.36%) |
Jun 10, 2024 | 36.85 | 37.52 | 36.70 | 37.47 | 619,249 | +0.14(+0.38%) |
Jun 07, 2024 | 37.59 | 37.59 | 36.85 | 37.33 | 901,167 | -1.00(-2.61%) |
Jun 06, 2024 | 38.30 | 38.55 | 38.19 | 38.33 | 416,131 | -0.16(-0.42%) |
Jun 05, 2024 | 38.14 | 38.55 | 37.67 | 38.49 | 535,500 | +0.67(+1.77%) |
Jun 04, 2024 | 38.42 | 38.94 | 37.81 | 37.82 | 1,030,306 | -1.03(-2.65%) |