Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 31.31 | 31.60 | 30.36 | 30.76 | 3,428,536 | -0.60(-1.91%) |
Aug 19, 2024 | 31.71 | 32.18 | 31.26 | 31.36 | 4,770,836 | -1.28(-3.92%) |
Aug 16, 2024 | 32.16 | 33.02 | 31.90 | 32.64 | 3,642,338 | +0.32(+0.99%) |
Aug 15, 2024 | 31.50 | 32.74 | 31.02 | 32.32 | 5,695,234 | +2.09(+6.91%) |
Aug 14, 2024 | 29.47 | 30.75 | 28.57 | 30.23 | 5,259,854 | +0.81(+2.75%) |
Aug 13, 2024 | 28.77 | 29.66 | 28.48 | 29.42 | 4,805,448 | +0.32(+1.10%) |
Aug 12, 2024 | 29.52 | 30.25 | 29.07 | 29.10 | 4,049,665 | -0.39(-1.32%) |
Aug 09, 2024 | 30.45 | 30.84 | 29.32 | 29.49 | 6,803,951 | -0.73(-2.42%) |
Aug 08, 2024 | 29.09 | 30.40 | 26.96 | 30.22 | 25,318,340 | -7.48(-19.84%) |
Aug 07, 2024 | 38.27 | 38.75 | 37.50 | 37.70 | 5,968,082 | -0.01(-0.03%) |
Aug 06, 2024 | 36.60 | 38.06 | 35.82 | 37.71 | 1,959,491 | +1.58(+4.37%) |
Aug 05, 2024 | 35.01 | 36.78 | 34.32 | 36.13 | 2,424,156 | -1.29(-3.45%) |
Aug 02, 2024 | 37.00 | 37.49 | 35.74 | 37.42 | 3,526,501 | -0.57(-1.50%) |
Aug 01, 2024 | 38.64 | 38.97 | 37.12 | 37.99 | 2,109,441 | -0.26(-0.68%) |
Jul 31, 2024 | 39.06 | 39.48 | 37.80 | 38.25 | 1,519,922 | -0.14(-0.36%) |
Jul 30, 2024 | 38.50 | 39.04 | 37.73 | 38.39 | 1,172,786 | +0.03(+0.08%) |
Jul 29, 2024 | 38.39 | 38.93 | 37.71 | 38.36 | 1,630,443 | +0.34(+0.89%) |
Jul 26, 2024 | 37.87 | 38.80 | 37.41 | 38.02 | 2,335,307 | +0.86(+2.31%) |
Jul 25, 2024 | 36.98 | 37.75 | 36.30 | 37.16 | 2,614,555 | +0.20(+0.54%) |
Jul 24, 2024 | 38.93 | 38.94 | 36.73 | 36.96 | 4,177,593 | -2.05(-5.26%) |
Jul 23, 2024 | 39.73 | 40.02 | 38.86 | 39.01 | 1,275,575 | -0.53(-1.34%) |
Jul 22, 2024 | 39.33 | 39.62 | 38.55 | 39.54 | 1,591,534 | +0.37(+0.94%) |
Jul 19, 2024 | 38.94 | 39.62 | 38.37 | 39.17 | 1,899,413 | +0.51(+1.32%) |
Jul 18, 2024 | 39.97 | 40.13 | 36.24 | 38.66 | 5,546,556 | -1.59(-3.95%) |
Jul 17, 2024 | 42.39 | 42.63 | 40.19 | 40.25 | 1,755,467 | -2.21(-5.20%) |
Jul 16, 2024 | 42.35 | 42.80 | 41.35 | 42.46 | 2,390,630 | +0.15(+0.35%) |
Jul 15, 2024 | 41.04 | 42.40 | 40.28 | 42.31 | 2,973,280 | +1.57(+3.85%) |
Jul 12, 2024 | 39.98 | 41.28 | 39.52 | 40.74 | 2,234,554 | +0.66(+1.65%) |
Jul 11, 2024 | 39.45 | 40.13 | 39.25 | 40.08 | 2,188,669 | +0.62(+1.57%) |
Jul 10, 2024 | 41.22 | 41.41 | 38.30 | 39.46 | 4,577,202 | -1.79(-4.34%) |
Jul 09, 2024 | 42.92 | 43.49 | 41.12 | 41.25 | 3,623,396 | -1.56(-3.64%) |
Jul 08, 2024 | 42.26 | 42.95 | 41.75 | 42.81 | 3,293,267 | +0.70(+1.66%) |
Jul 05, 2024 | 41.39 | 42.22 | 41.30 | 42.11 | 1,551,331 | +0.59(+1.42%) |
Jul 03, 2024 | 42.32 | 42.37 | 40.85 | 41.52 | 2,313,738 | -0.31(-0.74%) |
Jul 02, 2024 | 41.86 | 42.38 | 41.55 | 41.83 | 2,468,665 | -0.02(-0.05%) |
Jul 01, 2024 | 41.75 | 42.30 | 41.25 | 41.85 | 3,544,757 | +0.45(+1.09%) |
Jun 28, 2024 | 42.00 | 42.15 | 41.03 | 41.40 | 9,237,752 | -0.70(-1.66%) |
Jun 27, 2024 | 41.80 | 42.87 | 40.90 | 42.10 | 4,637,250 | +0.64(+1.54%) |
Jun 26, 2024 | 40.47 | 41.47 | 40.25 | 41.46 | 5,050,453 | +0.79(+1.94%) |
Jun 25, 2024 | 39.00 | 40.88 | 38.75 | 40.67 | 3,463,147 | +1.63(+4.18%) |
Jun 24, 2024 | 39.03 | 39.73 | 38.29 | 39.04 | 2,801,733 | -0.02(-0.05%) |
Jun 21, 2024 | 38.34 | 39.18 | 37.71 | 39.06 | 3,582,793 | +0.57(+1.48%) |
Jun 20, 2024 | 39.36 | 39.90 | 37.93 | 38.49 | 3,507,419 | -1.14(-2.88%) |
Jun 18, 2024 | 39.67 | 41.15 | 39.42 | 39.63 | 3,451,387 | +0.31(+0.79%) |
Jun 17, 2024 | 38.00 | 39.69 | 38.00 | 39.32 | 2,349,531 | +1.20(+3.15%) |
Jun 14, 2024 | 38.01 | 39.25 | 37.64 | 38.12 | 1,978,664 | -0.31(-0.81%) |
Jun 13, 2024 | 40.00 | 40.25 | 38.13 | 38.43 | 2,652,005 | -1.42(-3.56%) |
Jun 12, 2024 | 40.05 | 40.75 | 39.50 | 39.85 | 2,214,861 | +0.40(+1.01%) |
Jun 11, 2024 | 38.90 | 40.64 | 38.73 | 39.45 | 7,302,310 | -0.43(-1.08%) |
Jun 10, 2024 | 38.15 | 40.35 | 38.02 | 39.88 | 4,054,044 | +1.91(+5.03%) |
Jun 07, 2024 | 38.40 | 38.70 | 37.29 | 37.97 | 2,041,627 | -0.64(-1.66%) |
Jun 06, 2024 | 38.45 | 39.30 | 37.78 | 38.61 | 3,118,513 | +0.22(+0.57%) |
Jun 05, 2024 | 36.01 | 39.29 | 36.00 | 38.39 | 5,676,800 | +2.73(+7.66%) |
Jun 04, 2024 | 35.25 | 35.84 | 34.61 | 35.66 | 1,400,974 | +0.59(+1.68%) |