Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 39.77 | 39.84 | 39.45 | 39.54 | 3,230,013 | +0.55(+1.41%) |
Aug 15, 2024 | 39.46 | 39.62 | 38.82 | 38.99 | 2,453,107 | -0.07(-0.18%) |
Aug 14, 2024 | 38.86 | 39.20 | 38.85 | 39.06 | 2,517,398 | +0.08(+0.21%) |
Aug 13, 2024 | 38.91 | 39.19 | 38.85 | 38.98 | 2,814,647 | +0.15(+0.39%) |
Aug 12, 2024 | 39.29 | 39.47 | 38.79 | 38.83 | 2,456,245 | -0.50(-1.27%) |
Aug 09, 2024 | 39.43 | 39.53 | 39.17 | 39.33 | 2,618,661 | +0.03(+0.08%) |
Aug 08, 2024 | 39.09 | 39.49 | 38.52 | 39.30 | 2,743,776 | +0.07(+0.18%) |
Aug 07, 2024 | 39.18 | 39.81 | 38.82 | 39.23 | 3,467,542 | +0.42(+1.08%) |
Aug 06, 2024 | 36.86 | 38.98 | 36.85 | 38.81 | 5,088,976 | +2.45(+6.74%) |
Aug 05, 2024 | 36.78 | 37.04 | 36.09 | 36.36 | 3,708,961 | -0.95(-2.55%) |
Aug 02, 2024 | 37.79 | 37.98 | 37.20 | 37.31 | 2,134,029 | -0.46(-1.22%) |
Aug 01, 2024 | 38.26 | 38.46 | 37.70 | 37.77 | 2,463,183 | -0.27(-0.71%) |
Jul 31, 2024 | 38.34 | 38.45 | 38.03 | 38.04 | 1,982,105 | -0.38(-0.99%) |
Jul 30, 2024 | 37.84 | 38.55 | 37.77 | 38.42 | 1,921,417 | +0.63(+1.67%) |
Jul 29, 2024 | 37.65 | 37.89 | 37.42 | 37.79 | 1,576,850 | +0.28(+0.75%) |
Jul 26, 2024 | 37.25 | 37.69 | 36.97 | 37.51 | 1,851,451 | +0.44(+1.19%) |
Jul 25, 2024 | 37.12 | 37.41 | 36.95 | 37.07 | 2,443,528 | -0.02(-0.05%) |
Jul 24, 2024 | 37.08 | 37.31 | 36.82 | 37.09 | 1,635,261 | +0.02(+0.05%) |
Jul 23, 2024 | 36.93 | 37.16 | 36.50 | 37.07 | 2,073,035 | +0.03(+0.08%) |
Jul 22, 2024 | 36.92 | 37.10 | 36.45 | 37.04 | 2,300,885 | +0.15(+0.41%) |
Jul 19, 2024 | 37.08 | 37.23 | 36.82 | 36.89 | 1,900,730 | -0.21(-0.57%) |
Jul 18, 2024 | 37.37 | 37.95 | 37.08 | 37.10 | 2,395,404 | -0.35(-0.93%) |
Jul 17, 2024 | 36.65 | 37.50 | 36.00 | 37.45 | 3,206,514 | +0.72(+1.96%) |
Jul 16, 2024 | 36.10 | 36.88 | 36.02 | 36.73 | 2,818,041 | +0.74(+2.06%) |
Jul 15, 2024 | 35.79 | 36.30 | 35.70 | 35.99 | 2,844,440 | +0.26(+0.73%) |
Jul 12, 2024 | 35.76 | 36.12 | 35.70 | 35.73 | 1,533,726 | +0.09(+0.25%) |
Jul 11, 2024 | 35.50 | 35.90 | 35.43 | 35.64 | 1,913,930 | +0.32(+0.91%) |
Jul 10, 2024 | 35.30 | 35.49 | 35.18 | 35.32 | 1,767,901 | +0.13(+0.37%) |
Jul 09, 2024 | 34.35 | 35.27 | 34.35 | 35.19 | 2,377,000 | +0.67(+1.94%) |
Jul 08, 2024 | 34.73 | 34.76 | 34.49 | 34.52 | 2,052,978 | -0.02(-0.06%) |
Jul 05, 2024 | 34.73 | 34.83 | 34.40 | 34.54 | 2,677,170 | -0.24(-0.69%) |
Jul 03, 2024 | 34.56 | 34.83 | 34.49 | 34.78 | 1,599,950 | +0.30(+0.87%) |
Jul 02, 2024 | 34.09 | 34.49 | 33.84 | 34.48 | 3,082,662 | +0.36(+1.06%) |
Jul 01, 2024 | 34.51 | 34.88 | 34.08 | 34.12 | 2,378,593 | -0.25(-0.73%) |
Jun 28, 2024 | 34.30 | 34.57 | 34.23 | 34.37 | 2,919,347 | +0.29(+0.85%) |
Jun 27, 2024 | 34.42 | 34.43 | 33.82 | 34.08 | 2,208,229 | -0.34(-0.99%) |
Jun 26, 2024 | 34.34 | 34.55 | 33.99 | 34.42 | 2,692,502 | -0.20(-0.58%) |
Jun 25, 2024 | 34.61 | 34.88 | 34.31 | 34.62 | 2,879,554 | +0.16(+0.46%) |
Jun 24, 2024 | 34.29 | 34.54 | 34.02 | 34.46 | 1,941,437 | +0.00(+0.00%) |
Jun 21, 2024 | 34.39 | 34.64 | 34.20 | 34.46 | 5,630,136 | +0.11(+0.32%) |
Jun 20, 2024 | 33.56 | 34.41 | 33.50 | 34.35 | 3,676,469 | +0.79(+2.35%) |
Jun 18, 2024 | 33.52 | 34.01 | 33.50 | 33.56 | 2,789,737 | +0.12(+0.36%) |
Jun 17, 2024 | 33.20 | 33.47 | 32.76 | 33.44 | 3,176,112 | +0.26(+0.78%) |
Jun 14, 2024 | 33.13 | 33.36 | 32.93 | 33.18 | 2,410,142 | -0.15(-0.45%) |
Jun 13, 2024 | 33.20 | 33.40 | 33.08 | 33.33 | 2,204,714 | -0.09(-0.27%) |
Jun 12, 2024 | 33.61 | 33.66 | 33.16 | 33.42 | 2,311,964 | +0.08(+0.24%) |
Jun 11, 2024 | 33.51 | 33.77 | 33.31 | 33.34 | 3,165,791 | -0.35(-1.04%) |
Jun 10, 2024 | 33.90 | 34.02 | 33.45 | 33.69 | 3,236,925 | -0.42(-1.23%) |
Jun 07, 2024 | 34.10 | 34.62 | 34.06 | 34.11 | 2,413,608 | -0.24(-0.70%) |
Jun 06, 2024 | 34.51 | 34.91 | 34.27 | 34.35 | 2,714,316 | -0.28(-0.81%) |
Jun 05, 2024 | 34.60 | 34.75 | 34.28 | 34.63 | 2,757,688 | +0.11(+0.32%) |
Jun 04, 2024 | 34.64 | 35.04 | 34.50 | 34.52 | 3,276,364 | -0.29(-0.83%) |