Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.27 | 40.17 | 39.27 | 39.77 | 45,613,440 | +0.53(+1.35%) |
Aug 22, 2024 | 38.78 | 39.29 | 38.56 | 39.24 | 35,420,408 | +0.49(+1.26%) |
Aug 21, 2024 | 38.87 | 38.99 | 38.38 | 38.75 | 33,795,152 | +0.06(+0.16%) |
Aug 20, 2024 | 39.12 | 39.24 | 38.34 | 38.69 | 44,432,880 | -0.98(-2.47%) |
Aug 19, 2024 | 39.48 | 39.74 | 39.45 | 39.67 | 27,248,144 | +0.33(+0.84%) |
Aug 16, 2024 | 39.00 | 39.42 | 38.99 | 39.34 | 26,886,664 | +0.31(+0.79%) |
Aug 15, 2024 | 39.43 | 39.68 | 38.97 | 39.03 | 37,366,128 | +0.22(+0.57%) |
Aug 14, 2024 | 38.52 | 38.91 | 38.43 | 38.81 | 25,669,394 | +0.35(+0.91%) |
Aug 13, 2024 | 38.37 | 38.48 | 38.12 | 38.46 | 21,550,016 | +0.29(+0.76%) |
Aug 12, 2024 | 38.50 | 38.73 | 38.01 | 38.17 | 33,031,516 | -0.11(-0.29%) |
Aug 09, 2024 | 38.16 | 38.45 | 37.91 | 38.28 | 26,411,296 | +0.07(+0.18%) |
Aug 08, 2024 | 37.82 | 38.41 | 37.69 | 38.21 | 36,550,264 | +0.91(+2.44%) |
Aug 07, 2024 | 38.10 | 38.59 | 37.27 | 37.30 | 44,949,288 | +0.38(+1.03%) |
Aug 06, 2024 | 36.65 | 37.31 | 36.54 | 36.92 | 40,612,416 | +0.27(+0.74%) |
Aug 05, 2024 | 35.65 | 36.95 | 35.14 | 36.65 | 77,388,128 | -0.93(-2.47%) |
Aug 02, 2024 | 38.00 | 38.53 | 37.18 | 37.58 | 76,820,944 | -1.92(-4.86%) |
Aug 01, 2024 | 40.44 | 40.45 | 38.98 | 39.50 | 60,120,120 | -0.81(-2.01%) |
Jul 31, 2024 | 41.23 | 41.38 | 40.22 | 40.31 | 50,848,176 | -0.97(-2.35%) |
Jul 30, 2024 | 41.05 | 41.89 | 40.81 | 41.28 | 44,155,464 | +0.19(+0.46%) |
Jul 29, 2024 | 41.78 | 41.88 | 40.98 | 41.09 | 37,122,664 | -0.58(-1.39%) |
Jul 26, 2024 | 41.58 | 41.96 | 41.41 | 41.67 | 52,049,436 | -0.01(-0.02%) |
Jul 25, 2024 | 42.02 | 42.30 | 41.66 | 41.68 | 41,581,808 | -0.51(-1.21%) |
Jul 24, 2024 | 42.28 | 42.75 | 42.07 | 42.19 | 36,552,440 | -0.22(-0.52%) |
Jul 23, 2024 | 42.22 | 42.78 | 42.15 | 42.41 | 36,700,588 | +0.11(+0.26%) |
Jul 22, 2024 | 42.64 | 42.87 | 41.95 | 42.30 | 42,835,292 | -0.60(-1.40%) |
Jul 19, 2024 | 42.86 | 43.56 | 42.69 | 42.90 | 43,902,988 | -0.11(-0.26%) |
Jul 18, 2024 | 43.62 | 44.24 | 42.93 | 43.01 | 48,544,464 | -0.97(-2.21%) |
Jul 17, 2024 | 43.65 | 44.44 | 43.65 | 43.98 | 65,702,760 | -0.15(-0.34%) |
Jul 16, 2024 | 42.52 | 44.40 | 42.22 | 44.13 | 76,052,024 | +2.24(+5.35%) |
Jul 15, 2024 | 41.85 | 42.23 | 41.70 | 41.89 | 36,633,808 | +0.30(+0.72%) |
Jul 12, 2024 | 41.49 | 41.91 | 41.09 | 41.59 | 31,856,594 | -0.22(-0.53%) |
Jul 11, 2024 | 41.77 | 41.90 | 41.39 | 41.81 | 33,828,248 | +0.07(+0.17%) |
Jul 10, 2024 | 41.28 | 41.76 | 41.07 | 41.74 | 25,291,780 | +0.32(+0.77%) |
Jul 09, 2024 | 40.76 | 41.83 | 40.60 | 41.42 | 34,716,196 | +0.80(+1.97%) |
Jul 08, 2024 | 40.60 | 41.04 | 40.43 | 40.62 | 26,726,476 | +0.21(+0.52%) |
Jul 05, 2024 | 40.93 | 40.95 | 40.29 | 40.41 | 23,489,312 | -0.49(-1.20%) |
Jul 03, 2024 | 41.02 | 41.20 | 40.75 | 40.90 | 17,101,066 | -0.03(-0.07%) |
Jul 02, 2024 | 40.00 | 40.96 | 39.96 | 40.93 | 35,618,000 | +0.92(+2.30%) |
Jul 01, 2024 | 39.91 | 40.34 | 39.67 | 40.01 | 26,769,944 | +0.24(+0.60%) |
Jun 28, 2024 | 39.74 | 40.05 | 39.31 | 39.77 | 52,148,200 | +0.52(+1.32%) |
Jun 27, 2024 | 38.70 | 39.35 | 38.34 | 39.25 | 29,463,028 | +0.25(+0.64%) |
Jun 26, 2024 | 39.17 | 39.35 | 38.47 | 39.00 | 44,309,468 | -0.38(-0.96%) |
Jun 25, 2024 | 39.78 | 40.07 | 39.35 | 39.38 | 30,926,340 | -0.64(-1.60%) |
Jun 24, 2024 | 39.77 | 40.34 | 39.65 | 40.02 | 31,210,920 | +0.53(+1.34%) |
Jun 21, 2024 | 39.85 | 39.91 | 39.37 | 39.49 | 72,593,600 | -0.50(-1.25%) |
Jun 20, 2024 | 39.78 | 40.31 | 39.75 | 39.99 | 29,786,162 | +0.00(+0.00%) |
Jun 18, 2024 | 39.56 | 40.02 | 39.46 | 39.99 | 30,804,702 | +0.48(+1.21%) |
Jun 17, 2024 | 39.09 | 39.53 | 38.98 | 39.51 | 26,127,024 | +0.27(+0.69%) |
Jun 14, 2024 | 39.10 | 39.48 | 38.91 | 39.24 | 32,348,118 | -0.02(-0.05%) |
Jun 13, 2024 | 39.29 | 39.35 | 38.93 | 39.26 | 40,031,924 | -0.15(-0.38%) |
Jun 12, 2024 | 39.80 | 39.88 | 39.10 | 39.41 | 38,843,548 | +0.55(+1.42%) |
Jun 11, 2024 | 39.33 | 39.35 | 38.46 | 38.86 | 44,622,672 | -0.81(-2.04%) |
Jun 10, 2024 | 39.58 | 39.84 | 39.21 | 39.67 | 37,181,528 | -0.11(-0.28%) |
Jun 07, 2024 | 39.28 | 39.96 | 39.28 | 39.78 | 25,928,754 | +0.32(+0.81%) |
Jun 06, 2024 | 39.67 | 39.76 | 39.18 | 39.46 | 39,029,504 | -0.26(-0.65%) |
Jun 05, 2024 | 39.58 | 39.75 | 39.28 | 39.72 | 34,345,608 | +0.28(+0.71%) |
Jun 04, 2024 | 39.38 | 39.89 | 39.18 | 39.44 | 27,195,946 | -0.20(-0.50%) |