Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.27 | 42.64 | 42.12 | 42.63 | 3,780,536 | +0.68(+1.62%) |
Aug 22, 2024 | 42.01 | 42.08 | 41.83 | 41.95 | 1,327,218 | +0.10(+0.24%) |
Aug 21, 2024 | 41.72 | 42.00 | 41.70 | 41.85 | 2,584,493 | +0.25(+0.60%) |
Aug 20, 2024 | 41.51 | 41.72 | 41.47 | 41.60 | 1,646,540 | +0.08(+0.19%) |
Aug 19, 2024 | 41.32 | 41.70 | 41.28 | 41.52 | 1,833,640 | +0.24(+0.58%) |
Aug 16, 2024 | 41.07 | 41.32 | 41.01 | 41.28 | 3,145,786 | -0.12(-0.29%) |
Aug 15, 2024 | 41.66 | 41.70 | 41.36 | 41.40 | 2,024,218 | +0.18(+0.44%) |
Aug 14, 2024 | 41.09 | 41.26 | 41.05 | 41.22 | 2,482,906 | +0.04(+0.10%) |
Aug 13, 2024 | 40.55 | 41.27 | 40.53 | 41.18 | 3,306,806 | +0.86(+2.13%) |
Aug 12, 2024 | 40.32 | 40.49 | 40.08 | 40.32 | 2,751,727 | +0.06(+0.15%) |
Aug 09, 2024 | 39.69 | 40.35 | 39.67 | 40.26 | 5,831,883 | +0.24(+0.60%) |
Aug 08, 2024 | 39.42 | 40.09 | 39.37 | 40.02 | 5,598,926 | +0.65(+1.65%) |
Aug 07, 2024 | 39.12 | 39.43 | 38.97 | 39.37 | 5,452,583 | +0.69(+1.78%) |
Aug 06, 2024 | 38.50 | 38.96 | 38.32 | 38.68 | 5,179,609 | -0.70(-1.78%) |
Aug 05, 2024 | 39.74 | 39.99 | 39.28 | 39.38 | 6,283,067 | -1.04(-2.57%) |
Aug 02, 2024 | 40.45 | 40.57 | 39.95 | 40.42 | 4,544,971 | +0.78(+1.97%) |
Aug 01, 2024 | 38.90 | 39.74 | 38.72 | 39.64 | 4,525,577 | +0.87(+2.24%) |
Jul 31, 2024 | 39.25 | 39.30 | 38.55 | 38.77 | 3,969,770 | -1.00(-2.51%) |
Jul 30, 2024 | 39.97 | 40.01 | 39.49 | 39.77 | 4,916,769 | -0.24(-0.60%) |
Jul 29, 2024 | 40.02 | 40.20 | 39.85 | 40.01 | 3,603,668 | +0.15(+0.38%) |
Jul 26, 2024 | 39.63 | 40.12 | 39.58 | 39.86 | 3,064,147 | +0.79(+2.02%) |
Jul 25, 2024 | 38.95 | 39.46 | 38.92 | 39.07 | 2,480,500 | -0.23(-0.59%) |
Jul 24, 2024 | 38.86 | 39.30 | 38.86 | 39.30 | 2,060,193 | +0.46(+1.18%) |
Jul 23, 2024 | 39.22 | 39.27 | 38.77 | 38.84 | 3,470,265 | -0.55(-1.40%) |
Jul 22, 2024 | 39.40 | 39.58 | 39.30 | 39.39 | 2,790,189 | +0.04(+0.10%) |
Jul 19, 2024 | 39.14 | 39.46 | 39.12 | 39.35 | 1,993,996 | -0.01(-0.03%) |
Jul 18, 2024 | 39.74 | 39.83 | 39.29 | 39.36 | 1,592,080 | -0.48(-1.20%) |
Jul 17, 2024 | 39.20 | 39.94 | 39.14 | 39.84 | 3,846,610 | +0.94(+2.42%) |
Jul 16, 2024 | 38.48 | 38.95 | 38.46 | 38.90 | 2,118,281 | +0.23(+0.59%) |
Jul 15, 2024 | 39.11 | 39.13 | 38.66 | 38.67 | 2,451,433 | -0.49(-1.25%) |
Jul 12, 2024 | 39.39 | 39.51 | 39.13 | 39.16 | 2,512,206 | +0.26(+0.67%) |
Jul 11, 2024 | 38.84 | 39.03 | 38.73 | 38.90 | 2,684,195 | +0.34(+0.88%) |
Jul 10, 2024 | 38.54 | 38.65 | 38.44 | 38.56 | 2,376,228 | -0.04(-0.10%) |
Jul 09, 2024 | 38.75 | 38.87 | 38.52 | 38.60 | 2,095,352 | -0.11(-0.28%) |
Jul 08, 2024 | 38.85 | 38.95 | 38.52 | 38.71 | 2,075,385 | -0.13(-0.33%) |
Jul 05, 2024 | 38.83 | 38.91 | 37.97 | 38.84 | 3,284,491 | +0.38(+0.99%) |
Jul 03, 2024 | 38.15 | 38.49 | 38.13 | 38.46 | 1,349,530 | +0.25(+0.65%) |
Jul 02, 2024 | 38.11 | 38.32 | 37.80 | 38.21 | 3,354,070 | -0.17(-0.44%) |
Jul 01, 2024 | 38.43 | 39.06 | 38.31 | 38.38 | 2,872,559 | -0.12(-0.31%) |
Jun 28, 2024 | 38.68 | 39.03 | 38.45 | 38.50 | 7,855,989 | -0.14(-0.36%) |
Jun 27, 2024 | 38.40 | 38.79 | 38.20 | 38.64 | 5,542,749 | -0.23(-0.59%) |
Jun 26, 2024 | 40.24 | 40.51 | 38.35 | 38.87 | 10,997,043 | -1.44(-3.57%) |
Jun 25, 2024 | 40.47 | 40.48 | 40.19 | 40.31 | 2,780,280 | -0.24(-0.59%) |
Jun 24, 2024 | 40.80 | 40.86 | 40.54 | 40.55 | 3,495,692 | +0.07(+0.17%) |
Jun 21, 2024 | 40.25 | 40.53 | 40.22 | 40.48 | 3,490,373 | -0.28(-0.69%) |
Jun 20, 2024 | 40.87 | 41.02 | 40.68 | 40.76 | 2,538,132 | -0.19(-0.46%) |
Jun 18, 2024 | 41.03 | 41.08 | 40.78 | 40.95 | 2,847,649 | +0.29(+0.71%) |
Jun 17, 2024 | 40.43 | 40.68 | 40.36 | 40.66 | 2,131,417 | +0.01(+0.02%) |
Jun 14, 2024 | 40.82 | 40.88 | 40.48 | 40.65 | 2,235,352 | -0.46(-1.12%) |
Jun 13, 2024 | 40.98 | 41.22 | 40.78 | 41.11 | 2,020,250 | +0.00(+0.00%) |
Jun 12, 2024 | 41.36 | 41.38 | 40.97 | 41.11 | 2,548,551 | +0.05(+0.12%) |
Jun 11, 2024 | 41.05 | 41.36 | 40.89 | 41.06 | 2,428,981 | -0.23(-0.56%) |
Jun 10, 2024 | 41.10 | 41.51 | 40.95 | 41.29 | 2,834,396 | +0.08(+0.19%) |
Jun 07, 2024 | 41.11 | 41.46 | 40.94 | 41.21 | 3,025,354 | -0.33(-0.79%) |
Jun 06, 2024 | 41.69 | 42.00 | 41.48 | 41.54 | 3,860,816 | -0.43(-1.02%) |
Jun 05, 2024 | 42.39 | 42.44 | 41.86 | 41.97 | 7,230,339 | +0.62(+1.50%) |
Jun 04, 2024 | 41.34 | 41.48 | 40.99 | 41.35 | 5,469,436 | +0.47(+1.15%) |