Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 3,332,534 | +1.56(+4.58%) |
Aug 22, 2024 | 34.58 | 34.72 | 33.55 | 34.04 | 3,257,238 | -0.57(-1.65%) |
Aug 21, 2024 | 33.49 | 34.78 | 33.36 | 34.61 | 3,518,589 | +1.40(+4.22%) |
Aug 20, 2024 | 34.10 | 34.40 | 32.91 | 33.21 | 3,592,107 | -1.05(-3.06%) |
Aug 19, 2024 | 33.71 | 34.50 | 33.71 | 34.26 | 3,897,979 | +0.55(+1.63%) |
Aug 16, 2024 | 32.77 | 34.30 | 32.57 | 33.71 | 3,599,575 | +0.80(+2.43%) |
Aug 15, 2024 | 32.64 | 33.67 | 32.32 | 32.91 | 4,033,748 | +1.51(+4.81%) |
Aug 14, 2024 | 31.71 | 31.71 | 31.06 | 31.40 | 2,767,551 | -0.20(-0.63%) |
Aug 13, 2024 | 31.56 | 32.16 | 31.30 | 31.60 | 3,111,510 | +0.28(+0.89%) |
Aug 12, 2024 | 31.41 | 31.59 | 31.00 | 31.32 | 2,912,007 | -0.12(-0.38%) |
Aug 09, 2024 | 31.75 | 31.99 | 31.15 | 31.44 | 2,300,593 | -0.38(-1.19%) |
Aug 08, 2024 | 30.85 | 31.89 | 30.65 | 31.82 | 3,247,445 | +1.26(+4.12%) |
Aug 07, 2024 | 32.05 | 32.19 | 30.45 | 30.56 | 3,933,102 | -1.10(-3.47%) |
Aug 06, 2024 | 31.64 | 32.06 | 31.18 | 31.66 | 6,136,524 | +0.43(+1.38%) |
Aug 05, 2024 | 31.70 | 31.79 | 30.77 | 31.23 | 7,346,611 | -1.97(-5.93%) |
Aug 02, 2024 | 34.00 | 34.00 | 33.02 | 33.20 | 4,422,662 | -1.93(-5.49%) |
Aug 01, 2024 | 36.90 | 37.25 | 34.56 | 35.13 | 3,006,769 | -1.62(-4.41%) |
Jul 31, 2024 | 36.73 | 37.67 | 36.72 | 36.75 | 3,284,171 | +0.14(+0.38%) |
Jul 30, 2024 | 35.28 | 36.80 | 35.16 | 36.61 | 3,123,806 | +1.48(+4.21%) |
Jul 29, 2024 | 34.22 | 35.40 | 34.14 | 35.13 | 2,958,267 | +0.96(+2.81%) |
Jul 26, 2024 | 33.61 | 34.50 | 33.51 | 34.17 | 3,773,842 | +1.04(+3.14%) |
Jul 25, 2024 | 34.80 | 34.84 | 33.01 | 33.13 | 5,860,214 | -1.22(-3.55%) |
Jul 24, 2024 | 35.65 | 36.00 | 34.19 | 34.35 | 4,856,494 | -2.68(-7.24%) |
Jul 23, 2024 | 37.39 | 37.53 | 36.91 | 37.03 | 2,532,242 | -0.45(-1.20%) |
Jul 22, 2024 | 37.84 | 37.93 | 36.63 | 37.48 | 2,790,035 | -0.09(-0.24%) |
Jul 19, 2024 | 38.74 | 38.87 | 37.42 | 37.57 | 2,912,964 | -1.14(-2.94%) |
Jul 18, 2024 | 39.22 | 41.06 | 38.65 | 38.71 | 4,406,130 | -0.71(-1.80%) |
Jul 17, 2024 | 38.00 | 39.70 | 37.97 | 39.42 | 4,008,486 | +0.76(+1.97%) |
Jul 16, 2024 | 37.08 | 38.67 | 36.66 | 38.66 | 3,454,571 | +1.86(+5.05%) |
Jul 15, 2024 | 37.50 | 37.52 | 36.70 | 36.80 | 3,102,588 | -0.54(-1.45%) |
Jul 12, 2024 | 37.78 | 37.84 | 36.80 | 37.34 | 2,664,819 | -0.08(-0.21%) |
Jul 11, 2024 | 36.75 | 37.92 | 36.75 | 37.42 | 3,816,223 | +0.88(+2.41%) |
Jul 10, 2024 | 37.44 | 37.44 | 36.10 | 36.54 | 2,590,525 | -0.64(-1.72%) |
Jul 09, 2024 | 37.41 | 37.78 | 37.00 | 37.18 | 2,135,682 | -0.29(-0.77%) |
Jul 08, 2024 | 37.54 | 37.91 | 37.28 | 37.47 | 3,202,388 | +0.48(+1.30%) |
Jul 05, 2024 | 37.53 | 37.67 | 36.60 | 36.99 | 4,222,036 | -0.71(-1.88%) |
Jul 03, 2024 | 38.23 | 38.59 | 37.58 | 37.70 | 1,551,805 | -0.42(-1.10%) |
Jul 02, 2024 | 38.32 | 38.58 | 37.94 | 38.12 | 2,207,180 | -0.32(-0.83%) |
Jul 01, 2024 | 39.26 | 39.27 | 38.20 | 38.44 | 2,540,898 | -0.61(-1.56%) |
Jun 28, 2024 | 38.84 | 39.55 | 38.47 | 39.05 | 3,508,145 | +0.02(+0.05%) |
Jun 27, 2024 | 39.79 | 39.88 | 38.44 | 39.03 | 3,861,799 | -1.02(-2.55%) |
Jun 26, 2024 | 40.70 | 41.22 | 40.01 | 40.05 | 3,087,525 | -0.89(-2.17%) |
Jun 25, 2024 | 41.71 | 42.37 | 40.92 | 40.94 | 3,594,215 | -0.56(-1.35%) |
Jun 24, 2024 | 42.10 | 42.35 | 41.49 | 41.50 | 2,499,786 | -0.42(-1.00%) |
Jun 21, 2024 | 42.37 | 42.63 | 41.37 | 41.92 | 4,164,135 | -0.38(-0.90%) |
Jun 20, 2024 | 41.60 | 42.34 | 41.19 | 42.30 | 3,004,612 | +0.75(+1.81%) |
Jun 18, 2024 | 42.01 | 42.28 | 41.34 | 41.55 | 3,386,561 | -0.56(-1.33%) |
Jun 17, 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 4,908,171 | -1.15(-2.66%) |
Jun 14, 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 2,215,417 | -0.52(-1.19%) |
Jun 13, 2024 | 43.64 | 44.09 | 43.25 | 43.78 | 3,005,998 | +0.08(+0.18%) |
Jun 12, 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 3,053,123 | -1.00(-2.24%) |
Jun 11, 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 3,162,732 | -0.93(-2.04%) |
Jun 10, 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 2,737,400 | -0.21(-0.46%) |
Jun 07, 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 3,351,822 | -0.33(-0.71%) |
Jun 06, 2024 | 47.20 | 47.28 | 45.73 | 46.17 | 3,321,638 | -0.85(-1.80%) |
Jun 05, 2024 | 45.11 | 47.10 | 45.10 | 47.02 | 5,564,022 | +2.04(+4.54%) |
Jun 04, 2024 | 47.27 | 48.99 | 44.15 | 44.98 | 11,518,885 | -6.61(-12.82%) |