Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.55 | 43.92 | 43.44 | 43.84 | 27,838,716 | +0.72(+1.67%) |
Aug 22, 2024 | 43.54 | 43.55 | 43.06 | 43.12 | 22,627,526 | -0.54(-1.24%) |
Aug 21, 2024 | 43.51 | 43.75 | 43.50 | 43.66 | 14,672,423 | +0.17(+0.39%) |
Aug 20, 2024 | 43.70 | 43.70 | 43.38 | 43.49 | 19,314,260 | -0.34(-0.78%) |
Aug 19, 2024 | 43.63 | 43.91 | 43.57 | 43.83 | 26,715,600 | +0.42(+0.97%) |
Aug 16, 2024 | 43.16 | 43.42 | 43.14 | 43.41 | 31,457,964 | +0.50(+1.17%) |
Aug 15, 2024 | 42.65 | 43.00 | 42.57 | 42.91 | 26,914,032 | +0.47(+1.11%) |
Aug 14, 2024 | 42.61 | 42.63 | 42.28 | 42.44 | 17,536,844 | -0.23(-0.54%) |
Aug 13, 2024 | 42.31 | 42.68 | 42.28 | 42.67 | 21,073,636 | +0.47(+1.11%) |
Aug 12, 2024 | 42.16 | 42.37 | 42.09 | 42.20 | 15,042,351 | +0.14(+0.33%) |
Aug 09, 2024 | 41.93 | 42.13 | 41.77 | 42.06 | 21,142,900 | +0.23(+0.55%) |
Aug 08, 2024 | 41.45 | 41.86 | 41.31 | 41.83 | 30,200,700 | +0.93(+2.27%) |
Aug 07, 2024 | 41.56 | 41.59 | 40.88 | 40.90 | 36,654,520 | +0.25(+0.62%) |
Aug 06, 2024 | 40.28 | 40.95 | 40.20 | 40.65 | 32,645,190 | +0.23(+0.57%) |
Aug 05, 2024 | 39.41 | 40.69 | 39.39 | 40.42 | 60,376,516 | -1.18(-2.84%) |
Aug 02, 2024 | 41.53 | 41.66 | 41.37 | 41.60 | 37,096,696 | -0.60(-1.42%) |
Aug 01, 2024 | 42.79 | 42.88 | 42.09 | 42.20 | 35,497,120 | -0.75(-1.75%) |
Jul 31, 2024 | 42.95 | 43.10 | 42.82 | 42.95 | 38,599,868 | +0.92(+2.19%) |
Jul 30, 2024 | 42.25 | 42.26 | 41.89 | 42.03 | 19,264,516 | -0.19(-0.45%) |
Jul 29, 2024 | 42.32 | 42.33 | 42.07 | 42.22 | 14,299,177 | -0.14(-0.33%) |
Jul 26, 2024 | 42.28 | 42.46 | 42.19 | 42.36 | 22,393,724 | +0.43(+1.03%) |
Jul 25, 2024 | 41.92 | 42.24 | 41.77 | 41.93 | 27,940,492 | -0.17(-0.40%) |
Jul 24, 2024 | 42.53 | 42.58 | 42.09 | 42.10 | 28,113,712 | -0.62(-1.45%) |
Jul 23, 2024 | 42.78 | 42.85 | 42.66 | 42.72 | 22,892,000 | -0.38(-0.88%) |
Jul 22, 2024 | 43.02 | 43.14 | 42.91 | 43.10 | 17,057,454 | +0.36(+0.84%) |
Jul 19, 2024 | 43.01 | 43.07 | 42.74 | 42.74 | 34,590,704 | -0.42(-0.97%) |
Jul 18, 2024 | 43.65 | 43.67 | 43.09 | 43.16 | 42,400,108 | -0.41(-0.94%) |
Jul 17, 2024 | 43.75 | 43.82 | 43.54 | 43.57 | 43,566,400 | -0.72(-1.63%) |
Jul 16, 2024 | 44.06 | 44.30 | 44.02 | 44.29 | 19,243,290 | +0.25(+0.57%) |
Jul 15, 2024 | 44.27 | 44.28 | 43.99 | 44.04 | 24,421,080 | -0.47(-1.06%) |
Jul 12, 2024 | 44.47 | 44.64 | 44.45 | 44.51 | 24,803,948 | +0.18(+0.41%) |
Jul 11, 2024 | 44.54 | 44.58 | 44.21 | 44.33 | 35,655,464 | +0.26(+0.59%) |
Jul 10, 2024 | 43.98 | 44.08 | 43.89 | 44.07 | 15,378,304 | +0.25(+0.57%) |
Jul 09, 2024 | 43.73 | 43.88 | 43.67 | 43.82 | 19,369,780 | +0.18(+0.41%) |
Jul 08, 2024 | 43.74 | 43.80 | 43.61 | 43.64 | 18,684,410 | +0.01(+0.02%) |
Jul 05, 2024 | 43.62 | 43.65 | 43.31 | 43.63 | 21,337,794 | +0.18(+0.41%) |
Jul 03, 2024 | 43.10 | 43.47 | 43.10 | 43.45 | 27,233,352 | +0.63(+1.47%) |
Jul 02, 2024 | 42.54 | 42.84 | 42.52 | 42.82 | 21,593,194 | +0.13(+0.30%) |
Jul 01, 2024 | 42.86 | 42.92 | 42.62 | 42.69 | 18,805,490 | +0.10(+0.23%) |
Jun 28, 2024 | 42.78 | 42.81 | 42.51 | 42.59 | 22,614,500 | +0.08(+0.19%) |
Jun 27, 2024 | 42.70 | 42.71 | 42.47 | 42.51 | 24,041,468 | +0.03(+0.07%) |
Jun 26, 2024 | 42.46 | 42.54 | 42.38 | 42.48 | 18,961,924 | -0.09(-0.21%) |
Jun 25, 2024 | 42.60 | 42.60 | 42.46 | 42.57 | 28,222,552 | -0.10(-0.23%) |
Jun 24, 2024 | 42.75 | 42.99 | 42.66 | 42.67 | 19,937,964 | +0.00(+0.00%) |
Jun 21, 2024 | 42.73 | 42.82 | 42.65 | 42.67 | 20,875,048 | -0.15(-0.35%) |
Jun 20, 2024 | 43.08 | 43.08 | 42.66 | 42.82 | 43,437,704 | -0.07(-0.16%) |
Jun 18, 2024 | 42.60 | 42.97 | 42.60 | 42.89 | 35,675,492 | +0.39(+0.92%) |
Jun 17, 2024 | 42.34 | 42.57 | 42.23 | 42.50 | 21,037,746 | +0.27(+0.64%) |
Jun 14, 2024 | 42.09 | 42.26 | 42.02 | 42.23 | 18,873,592 | +0.05(+0.12%) |
Jun 13, 2024 | 42.33 | 42.41 | 42.02 | 42.18 | 21,589,642 | -0.10(-0.24%) |
Jun 12, 2024 | 42.41 | 42.53 | 42.20 | 42.28 | 34,657,128 | +0.42(+1.00%) |
Jun 11, 2024 | 41.80 | 41.86 | 41.61 | 41.86 | 35,851,732 | -0.14(-0.33%) |
Jun 10, 2024 | 41.82 | 42.08 | 41.72 | 42.00 | 31,059,278 | +0.25(+0.59%) |
Jun 07, 2024 | 42.07 | 42.13 | 41.72 | 41.75 | 38,188,272 | -0.48(-1.13%) |
Jun 06, 2024 | 42.22 | 42.27 | 42.08 | 42.23 | 26,738,810 | +0.21(+0.50%) |
Jun 05, 2024 | 41.77 | 42.05 | 41.69 | 42.02 | 28,286,322 | +0.67(+1.61%) |
Jun 04, 2024 | 41.27 | 41.43 | 41.13 | 41.35 | 38,699,024 | -0.59(-1.40%) |