Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 41.33 | 42.35 | 41.27 | 41.95 | 1,355,553 | +1.94(+4.85%) |
Aug 14, 2024 | 41.80 | 41.83 | 39.94 | 40.01 | 1,344,083 | -1.68(-4.03%) |
Aug 13, 2024 | 39.91 | 42.05 | 39.91 | 41.69 | 1,473,109 | +1.94(+4.88%) |
Aug 12, 2024 | 41.06 | 41.31 | 39.42 | 39.75 | 1,932,859 | -1.23(-3.00%) |
Aug 09, 2024 | 43.50 | 43.50 | 40.70 | 40.98 | 2,681,012 | -2.14(-4.96%) |
Aug 08, 2024 | 42.00 | 44.00 | 40.50 | 43.12 | 5,212,868 | +6.09(+16.45%) |
Aug 07, 2024 | 39.02 | 39.34 | 36.39 | 37.03 | 2,588,669 | -1.46(-3.79%) |
Aug 06, 2024 | 38.10 | 39.14 | 37.68 | 38.49 | 1,102,033 | +0.43(+1.13%) |
Aug 05, 2024 | 37.38 | 38.86 | 37.14 | 38.06 | 1,232,611 | -1.33(-3.38%) |
Aug 02, 2024 | 39.25 | 39.60 | 38.30 | 39.39 | 1,171,912 | -0.91(-2.26%) |
Aug 01, 2024 | 41.45 | 42.10 | 39.60 | 40.30 | 1,784,273 | -1.05(-2.54%) |
Jul 31, 2024 | 40.78 | 42.13 | 40.57 | 41.35 | 1,205,549 | +0.74(+1.82%) |
Jul 30, 2024 | 40.09 | 40.84 | 39.48 | 40.61 | 1,178,843 | +0.76(+1.91%) |
Jul 29, 2024 | 39.12 | 40.09 | 39.12 | 39.85 | 1,594,704 | +0.76(+1.94%) |
Jul 26, 2024 | 38.28 | 39.16 | 37.96 | 39.09 | 981,088 | +1.36(+3.60%) |
Jul 25, 2024 | 36.49 | 38.16 | 36.49 | 37.73 | 1,055,870 | +1.16(+3.17%) |
Jul 24, 2024 | 37.60 | 38.00 | 36.56 | 36.57 | 977,852 | -0.91(-2.43%) |
Jul 23, 2024 | 37.72 | 37.83 | 37.32 | 37.48 | 956,069 | -0.51(-1.34%) |
Jul 22, 2024 | 39.23 | 39.39 | 37.36 | 37.99 | 1,243,268 | -1.00(-2.56%) |
Jul 19, 2024 | 39.24 | 39.44 | 38.76 | 38.99 | 1,294,023 | -0.26(-0.66%) |
Jul 18, 2024 | 40.05 | 41.27 | 38.97 | 39.25 | 1,733,566 | -0.58(-1.46%) |
Jul 17, 2024 | 39.32 | 40.09 | 39.02 | 39.83 | 1,106,966 | -0.02(-0.05%) |
Jul 16, 2024 | 39.58 | 40.09 | 39.22 | 39.85 | 1,518,634 | +0.71(+1.81%) |
Jul 15, 2024 | 40.46 | 40.59 | 39.10 | 39.14 | 1,678,807 | -1.00(-2.49%) |
Jul 12, 2024 | 39.79 | 40.49 | 39.79 | 40.14 | 989,056 | +0.51(+1.29%) |
Jul 11, 2024 | 38.06 | 39.72 | 38.05 | 39.63 | 1,630,835 | +2.24(+5.99%) |
Jul 10, 2024 | 36.39 | 37.50 | 36.05 | 37.39 | 1,759,739 | +1.09(+3.00%) |
Jul 09, 2024 | 36.82 | 37.32 | 36.18 | 36.30 | 1,933,551 | -1.26(-3.35%) |
Jul 08, 2024 | 37.36 | 37.67 | 37.10 | 37.56 | 954,995 | +0.37(+0.99%) |
Jul 05, 2024 | 37.20 | 37.58 | 36.79 | 37.19 | 1,230,733 | -0.02(-0.05%) |
Jul 03, 2024 | 37.18 | 37.63 | 37.02 | 37.21 | 727,485 | +0.01(+0.03%) |
Jul 02, 2024 | 36.99 | 37.33 | 36.48 | 37.20 | 1,064,319 | +0.26(+0.70%) |
Jul 01, 2024 | 38.22 | 38.27 | 36.43 | 36.94 | 2,035,815 | -1.21(-3.17%) |
Jun 28, 2024 | 39.23 | 39.43 | 37.35 | 38.15 | 3,604,072 | -1.16(-2.95%) |
Jun 27, 2024 | 39.78 | 39.83 | 38.93 | 39.31 | 924,965 | -0.67(-1.68%) |
Jun 26, 2024 | 39.42 | 40.42 | 39.34 | 39.98 | 856,857 | +0.58(+1.47%) |
Jun 25, 2024 | 40.24 | 40.37 | 39.36 | 39.40 | 1,042,409 | -0.81(-2.01%) |
Jun 24, 2024 | 40.96 | 41.18 | 39.99 | 40.21 | 1,119,509 | -0.73(-1.78%) |
Jun 21, 2024 | 41.09 | 41.14 | 40.35 | 40.94 | 2,728,512 | -0.06(-0.15%) |
Jun 20, 2024 | 40.22 | 41.60 | 40.22 | 41.00 | 1,121,819 | +0.62(+1.54%) |
Jun 18, 2024 | 40.81 | 41.14 | 40.03 | 40.38 | 1,309,838 | -0.70(-1.70%) |
Jun 17, 2024 | 39.79 | 41.14 | 39.65 | 41.08 | 1,112,553 | +1.00(+2.50%) |
Jun 14, 2024 | 41.03 | 41.14 | 39.99 | 40.08 | 1,409,213 | -1.44(-3.47%) |
Jun 13, 2024 | 42.79 | 42.85 | 41.38 | 41.52 | 1,039,920 | -1.20(-2.81%) |
Jun 12, 2024 | 43.91 | 44.24 | 42.52 | 42.72 | 1,232,439 | +0.08(+0.19%) |
Jun 11, 2024 | 42.71 | 43.03 | 42.24 | 42.64 | 1,147,926 | -0.27(-0.63%) |
Jun 10, 2024 | 42.62 | 43.05 | 41.76 | 42.91 | 1,308,584 | -0.12(-0.28%) |
Jun 07, 2024 | 43.22 | 43.75 | 42.81 | 43.03 | 1,952,484 | -0.71(-1.62%) |
Jun 06, 2024 | 43.68 | 44.00 | 42.67 | 43.74 | 1,350,547 | -0.01(-0.02%) |
Jun 05, 2024 | 42.38 | 43.85 | 41.87 | 43.75 | 2,070,346 | +1.59(+3.77%) |
Jun 04, 2024 | 41.53 | 42.61 | 41.31 | 42.16 | 1,165,005 | +0.42(+1.01%) |