Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 31.46 | 31.66 | 31.14 | 31.50 | 3,348,389 | +0.62(+2.01%) |
Aug 20, 2024 | 31.14 | 31.21 | 30.69 | 30.88 | 2,871,660 | -0.44(-1.40%) |
Aug 19, 2024 | 30.89 | 31.34 | 30.66 | 31.32 | 3,234,978 | +0.68(+2.22%) |
Aug 16, 2024 | 30.54 | 30.91 | 30.48 | 30.64 | 3,366,504 | -0.08(-0.26%) |
Aug 15, 2024 | 30.18 | 30.74 | 30.10 | 30.72 | 5,633,487 | +1.11(+3.75%) |
Aug 14, 2024 | 30.08 | 30.18 | 29.41 | 29.61 | 3,377,406 | -0.38(-1.27%) |
Aug 13, 2024 | 29.12 | 30.03 | 29.02 | 29.99 | 4,148,885 | +0.66(+2.25%) |
Aug 12, 2024 | 29.45 | 29.57 | 29.17 | 29.33 | 3,000,113 | +0.00(+0.00%) |
Aug 09, 2024 | 29.22 | 29.50 | 29.03 | 29.33 | 2,572,024 | -0.09(-0.31%) |
Aug 08, 2024 | 28.79 | 29.57 | 28.50 | 29.42 | 5,710,613 | +1.18(+4.18%) |
Aug 07, 2024 | 29.74 | 29.84 | 28.19 | 28.24 | 4,523,030 | -0.70(-2.42%) |
Aug 06, 2024 | 28.90 | 29.60 | 28.80 | 28.94 | 5,241,562 | -0.45(-1.53%) |
Aug 05, 2024 | 28.65 | 29.88 | 28.52 | 29.39 | 7,278,267 | -0.83(-2.75%) |
Aug 02, 2024 | 30.84 | 30.94 | 30.00 | 30.22 | 6,890,672 | -1.18(-3.76%) |
Aug 01, 2024 | 32.58 | 32.79 | 31.10 | 31.40 | 7,962,332 | -2.36(-6.99%) |
Jul 31, 2024 | 33.54 | 33.89 | 33.12 | 33.76 | 5,540,832 | +1.17(+3.59%) |
Jul 30, 2024 | 33.71 | 33.73 | 32.54 | 32.59 | 4,976,477 | -1.02(-3.03%) |
Jul 29, 2024 | 33.93 | 34.30 | 33.56 | 33.61 | 5,170,123 | -0.38(-1.12%) |
Jul 26, 2024 | 33.39 | 33.99 | 33.16 | 33.99 | 5,584,189 | +0.52(+1.55%) |
Jul 25, 2024 | 34.54 | 35.41 | 33.38 | 33.47 | 13,814,617 | -6.07(-15.35%) |
Jul 24, 2024 | 40.46 | 40.55 | 39.46 | 39.54 | 6,177,604 | -0.72(-1.79%) |
Jul 23, 2024 | 40.17 | 40.45 | 40.12 | 40.26 | 2,984,739 | -1.75(-4.17%) |
Jul 22, 2024 | 41.25 | 42.12 | 40.98 | 42.01 | 4,273,328 | +2.08(+5.21%) |
Jul 19, 2024 | 40.62 | 40.69 | 39.84 | 39.93 | 4,096,236 | -1.67(-4.01%) |
Jul 18, 2024 | 42.05 | 42.23 | 41.24 | 41.60 | 3,963,430 | +0.50(+1.22%) |
Jul 17, 2024 | 41.76 | 42.27 | 40.99 | 41.10 | 4,540,430 | -1.62(-3.79%) |
Jul 16, 2024 | 42.06 | 42.73 | 41.88 | 42.72 | 3,001,073 | +0.59(+1.40%) |
Jul 15, 2024 | 42.60 | 42.63 | 41.94 | 42.13 | 2,380,997 | -0.54(-1.27%) |
Jul 12, 2024 | 42.26 | 43.32 | 42.20 | 42.67 | 2,368,650 | +0.78(+1.86%) |
Jul 11, 2024 | 43.20 | 43.23 | 41.84 | 41.89 | 4,198,382 | -0.69(-1.62%) |
Jul 10, 2024 | 41.80 | 42.63 | 41.65 | 42.58 | 3,671,822 | +1.07(+2.58%) |
Jul 09, 2024 | 42.02 | 42.05 | 41.23 | 41.51 | 2,602,906 | -0.90(-2.12%) |
Jul 08, 2024 | 42.28 | 42.56 | 42.08 | 42.41 | 2,193,191 | -0.01(-0.02%) |
Jul 05, 2024 | 42.57 | 42.60 | 41.81 | 42.42 | 2,225,359 | +1.30(+3.16%) |
Jul 03, 2024 | 40.80 | 41.30 | 40.56 | 41.12 | 2,041,361 | +0.75(+1.86%) |
Jul 02, 2024 | 39.47 | 40.38 | 39.34 | 40.37 | 3,525,064 | +1.12(+2.85%) |
Jul 01, 2024 | 39.52 | 39.66 | 38.84 | 39.25 | 2,075,462 | -0.03(-0.08%) |
Jun 28, 2024 | 39.27 | 39.86 | 39.01 | 39.28 | 2,542,583 | +0.29(+0.74%) |
Jun 27, 2024 | 39.28 | 39.53 | 38.81 | 38.99 | 3,785,621 | -0.79(-1.99%) |
Jun 26, 2024 | 39.21 | 39.78 | 39.20 | 39.78 | 3,114,827 | -0.32(-0.80%) |
Jun 25, 2024 | 39.57 | 40.14 | 39.50 | 40.10 | 3,248,365 | -0.06(-0.15%) |
Jun 24, 2024 | 40.66 | 41.05 | 40.14 | 40.16 | 2,702,554 | -0.54(-1.32%) |
Jun 21, 2024 | 40.15 | 40.84 | 40.04 | 40.70 | 5,377,675 | +0.11(+0.27%) |
Jun 20, 2024 | 41.27 | 41.29 | 40.38 | 40.59 | 4,608,829 | -2.39(-5.57%) |
Jun 18, 2024 | 42.76 | 43.25 | 42.76 | 42.98 | 3,015,134 | -0.02(-0.05%) |
Jun 17, 2024 | 42.61 | 43.02 | 42.41 | 43.00 | 2,726,628 | +0.64(+1.51%) |
Jun 14, 2024 | 42.44 | 42.61 | 41.91 | 42.37 | 2,821,821 | -1.79(-4.05%) |
Jun 13, 2024 | 44.15 | 44.40 | 43.51 | 44.15 | 3,391,640 | -0.99(-2.19%) |
Jun 12, 2024 | 44.89 | 45.29 | 44.72 | 45.14 | 3,263,631 | +1.42(+3.24%) |
Jun 11, 2024 | 43.45 | 43.72 | 42.95 | 43.72 | 2,242,295 | -0.52(-1.17%) |
Jun 10, 2024 | 43.68 | 44.43 | 43.63 | 44.24 | 2,842,327 | -0.15(-0.34%) |
Jun 07, 2024 | 44.29 | 44.82 | 44.23 | 44.39 | 3,156,543 | -0.57(-1.26%) |
Jun 06, 2024 | 44.62 | 45.10 | 44.24 | 44.96 | 3,636,274 | +0.69(+1.55%) |
Jun 05, 2024 | 43.28 | 44.33 | 43.23 | 44.27 | 4,198,588 | +1.43(+3.33%) |
Jun 04, 2024 | 42.63 | 42.91 | 42.28 | 42.84 | 3,961,753 | +0.97(+2.31%) |