Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 34.49 | 34.57 | 33.18 | 33.38 | 1,877,424 | -0.83(-2.43%) |
Aug 23, 2024 | 33.87 | 34.31 | 33.49 | 34.21 | 1,931,816 | +0.66(+1.97%) |
Aug 22, 2024 | 34.25 | 34.36 | 33.48 | 33.55 | 1,406,384 | -0.82(-2.39%) |
Aug 21, 2024 | 34.59 | 34.80 | 34.06 | 34.37 | 2,256,398 | +0.30(+0.88%) |
Aug 20, 2024 | 36.46 | 36.65 | 33.41 | 34.07 | 3,894,648 | -2.67(-7.27%) |
Aug 19, 2024 | 36.79 | 36.95 | 36.18 | 36.74 | 1,421,918 | -0.01(-0.03%) |
Aug 16, 2024 | 36.23 | 37.22 | 36.20 | 36.75 | 1,516,023 | +0.09(+0.25%) |
Aug 15, 2024 | 36.87 | 37.38 | 36.25 | 36.66 | 1,710,127 | +0.17(+0.47%) |
Aug 14, 2024 | 36.80 | 36.89 | 36.22 | 36.49 | 1,454,369 | +0.07(+0.19%) |
Aug 13, 2024 | 36.83 | 36.99 | 36.33 | 36.42 | 2,070,249 | -0.99(-2.65%) |
Aug 12, 2024 | 37.45 | 37.99 | 36.74 | 37.41 | 2,807,351 | +0.25(+0.67%) |
Aug 09, 2024 | 37.54 | 37.86 | 37.08 | 37.16 | 2,359,146 | -0.44(-1.17%) |
Aug 08, 2024 | 36.80 | 37.71 | 36.62 | 37.60 | 2,434,369 | +1.18(+3.24%) |
Aug 07, 2024 | 36.51 | 36.89 | 36.23 | 36.42 | 1,933,229 | +0.46(+1.28%) |
Aug 06, 2024 | 35.66 | 36.83 | 35.32 | 35.96 | 3,107,519 | +0.54(+1.52%) |
Aug 05, 2024 | 34.83 | 35.91 | 33.80 | 35.42 | 4,070,396 | -0.78(-2.15%) |
Aug 02, 2024 | 38.21 | 38.44 | 36.13 | 36.20 | 2,856,817 | -3.00(-7.65%) |
Aug 01, 2024 | 39.52 | 41.90 | 38.34 | 39.20 | 3,659,637 | -1.55(-3.80%) |
Jul 31, 2024 | 41.72 | 42.64 | 40.53 | 40.75 | 3,078,083 | -0.09(-0.22%) |
Jul 30, 2024 | 39.12 | 40.99 | 39.12 | 40.84 | 2,348,195 | +1.83(+4.69%) |
Jul 29, 2024 | 40.44 | 40.59 | 38.90 | 39.01 | 1,851,916 | -1.45(-3.58%) |
Jul 26, 2024 | 40.30 | 40.75 | 39.65 | 40.46 | 1,837,927 | +0.22(+0.55%) |
Jul 25, 2024 | 38.93 | 40.85 | 38.40 | 40.24 | 2,513,481 | +1.21(+3.10%) |
Jul 24, 2024 | 38.16 | 39.29 | 37.66 | 39.03 | 2,313,336 | +0.80(+2.09%) |
Jul 23, 2024 | 38.21 | 38.89 | 38.01 | 38.23 | 1,535,574 | -0.09(-0.23%) |
Jul 22, 2024 | 38.53 | 38.76 | 37.62 | 38.32 | 2,117,962 | -0.43(-1.11%) |
Jul 19, 2024 | 38.58 | 38.95 | 37.85 | 38.75 | 2,211,174 | +0.24(+0.62%) |
Jul 18, 2024 | 39.70 | 40.11 | 38.37 | 38.51 | 2,694,623 | -1.42(-3.56%) |
Jul 17, 2024 | 40.40 | 41.75 | 39.63 | 39.93 | 2,231,861 | -0.54(-1.33%) |
Jul 16, 2024 | 40.20 | 40.51 | 39.69 | 40.47 | 2,041,654 | +0.07(+0.17%) |
Jul 15, 2024 | 41.04 | 41.19 | 39.83 | 40.40 | 2,547,079 | -0.32(-0.79%) |
Jul 12, 2024 | 41.08 | 41.39 | 40.02 | 40.72 | 1,535,444 | -0.05(-0.12%) |
Jul 11, 2024 | 40.04 | 41.23 | 39.54 | 40.77 | 2,357,974 | +0.89(+2.23%) |
Jul 10, 2024 | 41.18 | 41.42 | 39.60 | 39.88 | 2,361,248 | -1.44(-3.48%) |
Jul 09, 2024 | 42.02 | 42.59 | 41.28 | 41.32 | 1,549,725 | -1.33(-3.12%) |
Jul 08, 2024 | 43.15 | 44.10 | 42.55 | 42.65 | 1,425,020 | -0.78(-1.80%) |
Jul 05, 2024 | 45.60 | 45.75 | 43.34 | 43.43 | 1,235,023 | -2.32(-5.07%) |
Jul 03, 2024 | 45.92 | 46.14 | 45.16 | 45.75 | 938,261 | -0.50(-1.08%) |
Jul 02, 2024 | 47.50 | 48.20 | 46.25 | 46.25 | 1,915,413 | -0.24(-0.52%) |
Jul 01, 2024 | 46.33 | 46.74 | 45.56 | 46.49 | 1,532,010 | +0.47(+1.02%) |
Jun 28, 2024 | 46.21 | 46.33 | 45.15 | 46.02 | 2,140,585 | +0.92(+2.04%) |
Jun 27, 2024 | 45.69 | 46.10 | 44.98 | 45.10 | 1,557,557 | -0.17(-0.38%) |
Jun 26, 2024 | 45.13 | 45.69 | 44.25 | 45.27 | 1,682,498 | +0.56(+1.25%) |
Jun 25, 2024 | 44.40 | 44.94 | 43.87 | 44.71 | 1,516,107 | +0.31(+0.70%) |
Jun 24, 2024 | 44.25 | 45.19 | 44.00 | 44.40 | 1,867,364 | +0.64(+1.46%) |
Jun 21, 2024 | 44.17 | 44.42 | 43.60 | 43.76 | 5,022,720 | -0.45(-1.02%) |
Jun 20, 2024 | 43.42 | 44.93 | 43.15 | 44.21 | 2,758,090 | +1.13(+2.62%) |
Jun 18, 2024 | 44.49 | 44.52 | 42.79 | 43.08 | 1,707,072 | -0.93(-2.11%) |
Jun 17, 2024 | 43.93 | 44.43 | 43.16 | 44.01 | 1,254,411 | +0.05(+0.11%) |
Jun 14, 2024 | 44.33 | 44.77 | 43.87 | 43.96 | 1,956,196 | -0.99(-2.20%) |
Jun 13, 2024 | 44.56 | 45.22 | 43.71 | 44.95 | 1,696,883 | +0.54(+1.22%) |
Jun 12, 2024 | 47.12 | 47.24 | 44.03 | 44.41 | 2,307,418 | -1.67(-3.62%) |
Jun 11, 2024 | 45.32 | 46.14 | 44.50 | 46.08 | 1,511,176 | +0.41(+0.90%) |
Jun 10, 2024 | 46.15 | 46.30 | 45.45 | 45.67 | 1,237,106 | -0.58(-1.25%) |
Jun 07, 2024 | 47.31 | 47.54 | 46.10 | 46.25 | 1,762,680 | -1.39(-2.92%) |
Jun 06, 2024 | 47.02 | 47.83 | 46.50 | 47.64 | 2,318,617 | +1.87(+4.09%) |
Jun 05, 2024 | 45.76 | 45.98 | 45.16 | 45.77 | 2,405,135 | +0.23(+0.51%) |
Jun 04, 2024 | 44.83 | 45.83 | 44.70 | 45.54 | 1,903,398 | +0.17(+0.37%) |