Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 32.44 | 32.44 | 31.93 | 32.17 | 2,440,987 | -0.18(-0.56%) |
Aug 15, 2024 | 32.13 | 32.93 | 31.59 | 32.35 | 5,619,695 | +0.51(+1.60%) |
Aug 14, 2024 | 32.50 | 32.99 | 31.72 | 31.84 | 4,459,572 | -0.31(-0.96%) |
Aug 13, 2024 | 32.36 | 32.47 | 31.51 | 32.15 | 3,543,770 | -0.20(-0.63%) |
Aug 12, 2024 | 32.00 | 32.62 | 31.64 | 32.35 | 2,599,594 | +0.45(+1.43%) |
Aug 09, 2024 | 31.49 | 32.65 | 31.15 | 31.90 | 2,855,478 | -0.22(-0.68%) |
Aug 08, 2024 | 33.05 | 33.23 | 31.22 | 32.12 | 3,269,013 | -0.19(-0.59%) |
Aug 07, 2024 | 33.00 | 33.97 | 31.06 | 32.31 | 7,211,802 | +0.88(+2.80%) |
Aug 06, 2024 | 30.91 | 31.81 | 30.12 | 31.43 | 7,668,639 | +0.32(+1.03%) |
Aug 05, 2024 | 29.89 | 31.30 | 29.84 | 31.11 | 3,732,012 | -0.44(-1.39%) |
Aug 02, 2024 | 32.26 | 32.49 | 31.40 | 31.55 | 4,053,171 | -1.47(-4.45%) |
Aug 01, 2024 | 34.77 | 35.25 | 32.61 | 33.02 | 3,584,327 | -1.47(-4.26%) |
Jul 31, 2024 | 34.95 | 34.95 | 33.80 | 34.49 | 2,211,307 | +0.25(+0.73%) |
Jul 30, 2024 | 34.73 | 35.00 | 33.88 | 34.24 | 1,856,990 | -0.32(-0.93%) |
Jul 29, 2024 | 34.50 | 34.78 | 34.12 | 34.56 | 1,366,519 | +0.24(+0.70%) |
Jul 26, 2024 | 34.52 | 35.21 | 34.27 | 34.32 | 1,459,168 | +0.23(+0.67%) |
Jul 25, 2024 | 33.74 | 35.77 | 33.72 | 34.09 | 3,152,071 | +0.12(+0.35%) |
Jul 24, 2024 | 34.95 | 35.25 | 33.75 | 33.97 | 2,559,400 | -1.31(-3.71%) |
Jul 23, 2024 | 35.60 | 35.89 | 35.20 | 35.28 | 2,769,103 | -0.29(-0.82%) |
Jul 22, 2024 | 35.00 | 35.72 | 34.85 | 35.57 | 2,136,230 | +0.57(+1.63%) |
Jul 19, 2024 | 35.15 | 35.85 | 34.92 | 35.00 | 2,744,236 | +0.00(+0.00%) |
Jul 18, 2024 | 34.96 | 36.09 | 34.67 | 35.00 | 2,421,014 | -0.29(-0.82%) |
Jul 17, 2024 | 36.12 | 36.54 | 34.98 | 35.29 | 3,516,097 | -1.22(-3.34%) |
Jul 16, 2024 | 34.57 | 36.51 | 34.32 | 36.51 | 3,450,762 | +1.78(+5.13%) |
Jul 15, 2024 | 34.89 | 35.05 | 34.11 | 34.73 | 2,209,063 | -0.14(-0.40%) |
Jul 12, 2024 | 34.62 | 35.41 | 34.47 | 34.87 | 1,915,600 | +0.30(+0.87%) |
Jul 11, 2024 | 33.69 | 34.87 | 33.56 | 34.57 | 3,661,940 | +1.24(+3.72%) |
Jul 10, 2024 | 33.35 | 33.93 | 32.41 | 33.33 | 4,097,739 | +0.14(+0.42%) |
Jul 09, 2024 | 34.22 | 34.70 | 33.14 | 33.19 | 1,750,015 | -0.92(-2.70%) |
Jul 08, 2024 | 34.52 | 34.59 | 33.67 | 34.11 | 2,876,739 | -0.37(-1.07%) |
Jul 05, 2024 | 34.13 | 34.63 | 34.01 | 34.48 | 3,836,349 | +0.35(+1.03%) |
Jul 03, 2024 | 33.32 | 34.38 | 33.31 | 34.13 | 1,747,435 | +0.96(+2.89%) |
Jul 02, 2024 | 32.35 | 33.41 | 32.20 | 33.17 | 5,147,266 | +0.77(+2.38%) |
Jul 01, 2024 | 31.87 | 32.49 | 31.51 | 32.40 | 2,685,904 | +0.26(+0.81%) |
Jun 28, 2024 | 31.73 | 32.23 | 31.09 | 32.14 | 14,138,427 | +0.41(+1.29%) |
Jun 27, 2024 | 31.85 | 32.23 | 31.45 | 31.73 | 3,496,287 | -0.37(-1.15%) |
Jun 26, 2024 | 33.26 | 33.33 | 32.02 | 32.10 | 4,357,073 | -0.78(-2.37%) |
Jun 25, 2024 | 31.35 | 33.19 | 31.21 | 32.88 | 6,699,211 | +1.53(+4.88%) |
Jun 24, 2024 | 31.39 | 31.98 | 30.92 | 31.35 | 5,128,507 | -0.16(-0.51%) |
Jun 21, 2024 | 33.05 | 33.05 | 31.47 | 31.51 | 7,337,055 | -1.57(-4.75%) |
Jun 20, 2024 | 33.84 | 34.14 | 33.08 | 33.08 | 4,181,786 | -0.76(-2.25%) |
Jun 18, 2024 | 33.24 | 33.92 | 33.09 | 33.84 | 6,804,539 | +0.60(+1.81%) |
Jun 17, 2024 | 32.64 | 33.42 | 32.46 | 33.24 | 4,622,165 | +0.60(+1.84%) |
Jun 14, 2024 | 32.25 | 32.77 | 31.91 | 32.64 | 2,423,150 | +0.35(+1.08%) |
Jun 13, 2024 | 33.78 | 34.34 | 32.16 | 32.29 | 3,157,717 | -1.48(-4.38%) |
Jun 12, 2024 | 33.96 | 34.49 | 33.18 | 33.77 | 3,308,637 | +0.40(+1.20%) |
Jun 11, 2024 | 34.33 | 34.57 | 33.06 | 33.37 | 4,016,520 | -1.14(-3.30%) |
Jun 10, 2024 | 33.04 | 34.73 | 32.93 | 34.51 | 4,088,894 | +1.53(+4.64%) |
Jun 07, 2024 | 33.36 | 34.03 | 32.91 | 32.98 | 2,776,544 | -0.80(-2.37%) |
Jun 06, 2024 | 32.23 | 34.02 | 31.61 | 33.78 | 6,492,003 | +2.83(+9.14%) |
Jun 05, 2024 | 31.00 | 31.27 | 30.22 | 30.95 | 4,093,044 | +0.82(+2.72%) |
Jun 04, 2024 | 30.63 | 31.01 | 29.95 | 30.13 | 2,554,367 | -0.87(-2.81%) |