Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.00 | 44.23 | 41.97 | 43.51 | 1,181,243 | +1.91(+4.59%) |
Aug 22, 2024 | 41.59 | 42.25 | 41.50 | 41.60 | 591,979 | -0.15(-0.36%) |
Aug 21, 2024 | 41.46 | 41.77 | 40.86 | 41.75 | 600,224 | +0.62(+1.51%) |
Aug 20, 2024 | 42.02 | 42.02 | 41.06 | 41.13 | 810,211 | -0.96(-2.28%) |
Aug 19, 2024 | 42.02 | 42.19 | 41.65 | 42.09 | 1,077,016 | +0.11(+0.25%) |
Aug 16, 2024 | 41.14 | 42.21 | 41.14 | 41.98 | 1,190,954 | +0.66(+1.61%) |
Aug 15, 2024 | 40.82 | 41.58 | 40.72 | 41.32 | 1,419,380 | +1.01(+2.51%) |
Aug 14, 2024 | 40.79 | 40.87 | 40.17 | 40.31 | 831,212 | -0.32(-0.79%) |
Aug 13, 2024 | 40.39 | 40.78 | 39.75 | 40.63 | 779,158 | +0.66(+1.65%) |
Aug 12, 2024 | 41.38 | 41.66 | 39.88 | 39.97 | 1,812,323 | -0.91(-2.23%) |
Aug 09, 2024 | 41.20 | 41.28 | 40.68 | 40.88 | 1,431,942 | -0.45(-1.09%) |
Aug 08, 2024 | 41.42 | 41.64 | 40.87 | 41.33 | 848,742 | +0.66(+1.62%) |
Aug 07, 2024 | 41.90 | 42.00 | 40.50 | 40.67 | 1,075,405 | -0.31(-0.76%) |
Aug 06, 2024 | 41.32 | 41.99 | 40.85 | 40.98 | 1,552,632 | -0.22(-0.53%) |
Aug 05, 2024 | 40.65 | 42.23 | 40.20 | 41.20 | 1,599,324 | -1.94(-4.50%) |
Aug 02, 2024 | 43.20 | 43.48 | 42.19 | 43.14 | 961,283 | -1.65(-3.68%) |
Aug 01, 2024 | 46.77 | 47.16 | 44.56 | 44.79 | 1,149,673 | -2.10(-4.48%) |
Jul 31, 2024 | 47.00 | 47.65 | 46.62 | 46.89 | 1,360,412 | -0.19(-0.40%) |
Jul 30, 2024 | 46.36 | 47.14 | 46.10 | 47.08 | 966,717 | +0.96(+2.08%) |
Jul 29, 2024 | 47.06 | 47.16 | 46.03 | 46.12 | 828,630 | -0.64(-1.37%) |
Jul 26, 2024 | 46.35 | 46.90 | 46.33 | 46.76 | 993,070 | +0.71(+1.54%) |
Jul 25, 2024 | 45.09 | 46.80 | 45.09 | 46.05 | 1,924,654 | +0.67(+1.48%) |
Jul 24, 2024 | 46.19 | 46.76 | 45.34 | 45.38 | 1,779,351 | -1.01(-2.18%) |
Jul 23, 2024 | 44.92 | 46.59 | 44.21 | 46.39 | 1,860,139 | +0.78(+1.71%) |
Jul 22, 2024 | 44.96 | 45.96 | 44.41 | 45.61 | 1,426,402 | +0.28(+0.62%) |
Jul 19, 2024 | 44.59 | 45.53 | 44.50 | 45.33 | 1,956,337 | +0.28(+0.62%) |
Jul 18, 2024 | 46.00 | 47.05 | 44.58 | 45.05 | 3,238,923 | -1.87(-3.99%) |
Jul 17, 2024 | 45.60 | 47.14 | 45.60 | 46.92 | 2,126,966 | +0.40(+0.86%) |
Jul 16, 2024 | 44.51 | 46.62 | 44.51 | 46.52 | 1,971,389 | +2.12(+4.77%) |
Jul 15, 2024 | 43.65 | 44.54 | 43.30 | 44.40 | 1,549,413 | +1.56(+3.64%) |
Jul 12, 2024 | 43.35 | 43.45 | 42.80 | 42.84 | 1,583,194 | -0.52(-1.20%) |
Jul 11, 2024 | 42.09 | 43.43 | 41.99 | 43.36 | 1,948,755 | +1.99(+4.81%) |
Jul 10, 2024 | 40.86 | 41.50 | 40.62 | 41.37 | 975,080 | +0.67(+1.66%) |
Jul 09, 2024 | 39.70 | 40.71 | 39.40 | 40.69 | 935,710 | +0.99(+2.50%) |
Jul 08, 2024 | 39.87 | 40.14 | 39.62 | 39.70 | 1,306,111 | +0.23(+0.58%) |
Jul 05, 2024 | 40.20 | 40.20 | 39.22 | 39.48 | 1,549,142 | -0.81(-2.02%) |
Jul 03, 2024 | 41.00 | 41.07 | 40.26 | 40.29 | 1,023,920 | -0.58(-1.43%) |
Jul 02, 2024 | 40.45 | 41.03 | 40.43 | 40.87 | 1,599,817 | +0.46(+1.13%) |
Jul 01, 2024 | 40.53 | 41.01 | 39.96 | 40.42 | 1,969,240 | -0.21(-0.51%) |
Jun 28, 2024 | 39.96 | 40.96 | 39.77 | 40.63 | 2,525,065 | +1.09(+2.76%) |
Jun 27, 2024 | 38.74 | 39.57 | 38.26 | 39.54 | 1,362,553 | +0.72(+1.86%) |
Jun 26, 2024 | 38.06 | 38.86 | 38.06 | 38.81 | 1,479,408 | +0.54(+1.40%) |
Jun 25, 2024 | 38.87 | 39.04 | 38.26 | 38.28 | 1,284,999 | -0.74(-1.90%) |
Jun 24, 2024 | 38.55 | 39.63 | 38.40 | 39.02 | 1,453,127 | +0.61(+1.60%) |
Jun 21, 2024 | 38.68 | 38.68 | 38.01 | 38.41 | 2,471,222 | -0.25(-0.64%) |
Jun 20, 2024 | 38.52 | 38.91 | 38.29 | 38.65 | 1,070,855 | -0.01(-0.03%) |
Jun 18, 2024 | 38.17 | 39.26 | 38.05 | 38.66 | 1,651,154 | +0.53(+1.38%) |
Jun 17, 2024 | 37.43 | 38.21 | 37.09 | 38.14 | 1,347,939 | +0.63(+1.69%) |
Jun 14, 2024 | 37.89 | 38.18 | 37.24 | 37.50 | 1,286,482 | -0.55(-1.46%) |
Jun 13, 2024 | 38.23 | 38.44 | 37.42 | 38.06 | 1,201,017 | -0.20(-0.52%) |
Jun 12, 2024 | 38.89 | 39.19 | 37.80 | 38.26 | 1,792,108 | +0.52(+1.37%) |
Jun 11, 2024 | 37.53 | 37.82 | 37.16 | 37.74 | 1,311,285 | -0.21(-0.55%) |
Jun 10, 2024 | 37.65 | 37.97 | 37.32 | 37.95 | 1,843,435 | -0.01(-0.03%) |
Jun 07, 2024 | 38.15 | 38.46 | 37.80 | 37.96 | 1,624,586 | -0.69(-1.79%) |
Jun 06, 2024 | 38.24 | 38.66 | 38.17 | 38.65 | 2,164,010 | +0.18(+0.46%) |
Jun 05, 2024 | 39.44 | 39.44 | 38.38 | 38.48 | 1,551,204 | -0.57(-1.47%) |
Jun 04, 2024 | 39.67 | 40.08 | 38.91 | 39.05 | 1,820,256 | -1.15(-2.86%) |