Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.42 | 40.68 | 39.42 | 40.11 | 537,456 | +0.97(+2.48%) |
Aug 22, 2024 | 40.42 | 40.66 | 38.87 | 39.14 | 1,019,308 | -0.71(-1.79%) |
Aug 21, 2024 | 38.57 | 40.55 | 38.57 | 39.85 | 1,251,905 | +0.90(+2.32%) |
Aug 20, 2024 | 38.00 | 39.04 | 37.76 | 38.95 | 932,037 | +0.38(+0.99%) |
Aug 19, 2024 | 37.12 | 38.57 | 36.82 | 38.57 | 788,565 | +1.32(+3.54%) |
Aug 16, 2024 | 37.58 | 38.19 | 36.79 | 37.25 | 933,181 | -0.37(-0.98%) |
Aug 15, 2024 | 36.64 | 38.49 | 36.37 | 37.62 | 1,191,422 | +1.60(+4.44%) |
Aug 14, 2024 | 36.27 | 37.06 | 35.98 | 36.02 | 1,045,919 | +0.30(+0.84%) |
Aug 13, 2024 | 36.30 | 36.74 | 35.26 | 35.72 | 999,134 | -0.44(-1.22%) |
Aug 12, 2024 | 36.88 | 36.90 | 35.07 | 36.16 | 1,506,398 | -0.85(-2.30%) |
Aug 09, 2024 | 37.68 | 38.33 | 36.27 | 37.01 | 1,885,232 | -0.65(-1.73%) |
Aug 08, 2024 | 36.50 | 38.45 | 34.25 | 37.66 | 4,335,500 | +4.07(+12.12%) |
Aug 07, 2024 | 35.77 | 36.01 | 33.51 | 33.59 | 1,501,378 | -1.52(-4.33%) |
Aug 06, 2024 | 34.37 | 35.47 | 33.55 | 35.11 | 1,717,035 | +1.22(+3.60%) |
Aug 05, 2024 | 33.56 | 35.30 | 33.49 | 33.89 | 1,862,332 | -2.66(-7.29%) |
Aug 02, 2024 | 35.80 | 37.12 | 34.84 | 36.55 | 2,453,430 | +0.55(+1.54%) |
Aug 01, 2024 | 38.00 | 38.55 | 35.00 | 36.00 | 5,414,717 | -3.60(-9.09%) |
Jul 31, 2024 | 39.50 | 41.55 | 38.39 | 39.60 | 1,920,145 | +0.37(+0.94%) |
Jul 30, 2024 | 39.52 | 40.20 | 38.59 | 39.23 | 919,294 | -0.05(-0.13%) |
Jul 29, 2024 | 40.00 | 40.15 | 38.65 | 39.28 | 940,571 | -0.47(-1.18%) |
Jul 26, 2024 | 38.98 | 39.98 | 38.00 | 39.75 | 1,185,400 | +0.87(+2.24%) |
Jul 25, 2024 | 37.22 | 39.74 | 37.22 | 38.88 | 1,780,105 | +1.49(+3.99%) |
Jul 24, 2024 | 36.43 | 38.55 | 36.43 | 37.39 | 1,528,271 | +0.51(+1.38%) |
Jul 23, 2024 | 36.74 | 37.66 | 36.54 | 36.88 | 2,065,370 | -0.17(-0.46%) |
Jul 22, 2024 | 38.44 | 38.59 | 36.30 | 37.05 | 1,673,356 | -0.93(-2.45%) |
Jul 19, 2024 | 37.90 | 38.59 | 37.32 | 37.98 | 1,000,244 | +0.03(+0.08%) |
Jul 18, 2024 | 39.78 | 39.84 | 36.56 | 37.95 | 1,488,631 | -1.54(-3.90%) |
Jul 17, 2024 | 40.32 | 41.81 | 39.46 | 39.49 | 902,007 | -1.66(-4.03%) |
Jul 16, 2024 | 40.73 | 42.47 | 40.12 | 41.15 | 1,370,370 | +1.15(+2.87%) |
Jul 15, 2024 | 39.71 | 40.46 | 39.04 | 40.00 | 1,190,107 | +0.47(+1.19%) |
Jul 12, 2024 | 38.98 | 40.98 | 38.98 | 39.53 | 1,674,906 | +0.64(+1.65%) |
Jul 11, 2024 | 38.00 | 39.92 | 37.95 | 38.89 | 1,588,955 | +1.45(+3.87%) |
Jul 10, 2024 | 37.72 | 38.23 | 36.72 | 37.44 | 874,892 | -0.10(-0.27%) |
Jul 09, 2024 | 37.00 | 37.90 | 36.84 | 37.54 | 854,322 | +0.53(+1.43%) |
Jul 08, 2024 | 36.62 | 37.43 | 36.12 | 37.01 | 1,636,102 | +0.77(+2.12%) |
Jul 05, 2024 | 35.75 | 36.59 | 35.10 | 36.24 | 1,232,982 | +0.83(+2.34%) |
Jul 03, 2024 | 35.73 | 36.62 | 35.05 | 35.41 | 770,333 | +0.43(+1.23%) |
Jul 02, 2024 | 36.20 | 36.34 | 34.69 | 34.98 | 1,763,048 | -1.31(-3.61%) |
Jul 01, 2024 | 38.54 | 39.05 | 36.26 | 36.29 | 1,893,667 | -2.07(-5.40%) |
Jun 28, 2024 | 39.52 | 39.65 | 37.00 | 38.36 | 4,339,273 | -3.16(-7.61%) |
Jun 27, 2024 | 40.37 | 41.61 | 39.90 | 41.52 | 1,151,435 | +1.09(+2.70%) |
Jun 26, 2024 | 40.27 | 40.98 | 39.63 | 40.43 | 1,225,814 | +0.03(+0.07%) |
Jun 25, 2024 | 38.73 | 40.58 | 38.16 | 40.40 | 1,550,639 | +1.98(+5.15%) |
Jun 24, 2024 | 38.10 | 38.65 | 37.43 | 38.42 | 1,372,160 | +0.35(+0.92%) |
Jun 21, 2024 | 39.57 | 39.72 | 37.93 | 38.07 | 3,975,848 | -1.66(-4.18%) |
Jun 20, 2024 | 39.64 | 40.31 | 39.04 | 39.73 | 1,061,200 | -0.34(-0.85%) |
Jun 18, 2024 | 40.31 | 41.19 | 39.53 | 40.07 | 802,046 | -0.26(-0.64%) |
Jun 17, 2024 | 41.81 | 43.15 | 40.22 | 40.33 | 977,052 | -1.67(-3.98%) |
Jun 14, 2024 | 42.50 | 42.95 | 41.73 | 42.00 | 676,317 | -0.56(-1.32%) |
Jun 13, 2024 | 42.66 | 43.61 | 41.92 | 42.56 | 756,610 | +0.06(+0.14%) |
Jun 12, 2024 | 43.62 | 43.76 | 41.88 | 42.50 | 1,001,460 | -0.25(-0.58%) |
Jun 11, 2024 | 41.53 | 43.01 | 41.06 | 42.75 | 612,968 | +1.05(+2.52%) |
Jun 10, 2024 | 40.30 | 41.87 | 40.29 | 41.70 | 897,285 | +1.33(+3.29%) |
Jun 07, 2024 | 40.81 | 41.78 | 40.29 | 40.37 | 508,744 | -0.68(-1.66%) |
Jun 06, 2024 | 41.65 | 41.66 | 40.51 | 41.05 | 1,061,816 | -0.43(-1.04%) |
Jun 05, 2024 | 40.06 | 41.69 | 39.51 | 41.48 | 1,326,379 | +1.65(+4.14%) |
Jun 04, 2024 | 39.72 | 40.19 | 38.67 | 39.83 | 924,350 | -0.28(-0.70%) |