Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 33.04 | 33.09 | 31.88 | 32.40 | 1,077,218 | -0.67(-2.03%) |
Aug 19, 2024 | 32.97 | 33.12 | 31.85 | 33.07 | 852,907 | +0.51(+1.57%) |
Aug 16, 2024 | 32.11 | 32.85 | 31.96 | 32.56 | 910,487 | -0.31(-0.94%) |
Aug 15, 2024 | 32.50 | 33.08 | 32.16 | 32.87 | 1,166,980 | +1.04(+3.27%) |
Aug 14, 2024 | 32.64 | 32.64 | 31.37 | 31.83 | 1,312,727 | -0.33(-1.03%) |
Aug 13, 2024 | 31.99 | 32.24 | 31.44 | 32.16 | 1,324,282 | +0.72(+2.29%) |
Aug 12, 2024 | 31.62 | 31.80 | 31.08 | 31.44 | 1,799,827 | -0.31(-0.98%) |
Aug 09, 2024 | 30.44 | 31.87 | 30.42 | 31.75 | 2,840,352 | +1.36(+4.48%) |
Aug 08, 2024 | 29.46 | 30.56 | 28.81 | 30.39 | 1,423,408 | +1.86(+6.52%) |
Aug 07, 2024 | 29.61 | 29.82 | 28.16 | 28.53 | 2,032,228 | -0.06(-0.21%) |
Aug 06, 2024 | 28.21 | 29.25 | 27.78 | 28.59 | 1,820,796 | +0.50(+1.78%) |
Aug 05, 2024 | 26.90 | 29.02 | 26.60 | 28.09 | 1,909,457 | -0.54(-1.89%) |
Aug 02, 2024 | 28.80 | 29.26 | 28.02 | 28.63 | 2,620,537 | -1.38(-4.60%) |
Aug 01, 2024 | 31.79 | 32.52 | 29.42 | 30.01 | 2,507,288 | -2.65(-8.11%) |
Jul 31, 2024 | 31.82 | 32.71 | 31.43 | 32.66 | 2,800,966 | +2.15(+7.05%) |
Jul 30, 2024 | 34.97 | 35.85 | 29.40 | 30.51 | 6,439,905 | -7.09(-18.86%) |
Jul 29, 2024 | 38.56 | 39.48 | 37.35 | 37.60 | 2,856,884 | -0.55(-1.44%) |
Jul 26, 2024 | 39.05 | 39.15 | 37.67 | 38.15 | 1,128,825 | -0.03(-0.08%) |
Jul 25, 2024 | 38.45 | 39.65 | 37.25 | 38.18 | 1,930,404 | -0.78(-2.00%) |
Jul 24, 2024 | 40.37 | 40.39 | 38.90 | 38.96 | 1,037,602 | -2.13(-5.18%) |
Jul 23, 2024 | 40.75 | 41.53 | 40.58 | 41.09 | 917,647 | -0.10(-0.24%) |
Jul 22, 2024 | 40.65 | 41.32 | 40.22 | 41.19 | 958,140 | +1.42(+3.57%) |
Jul 19, 2024 | 41.31 | 41.39 | 39.69 | 39.77 | 1,323,038 | -1.64(-3.96%) |
Jul 18, 2024 | 41.75 | 42.12 | 40.53 | 41.41 | 1,457,948 | +0.19(+0.46%) |
Jul 17, 2024 | 41.43 | 42.50 | 41.02 | 41.22 | 2,135,227 | -3.46(-7.74%) |
Jul 16, 2024 | 43.19 | 44.86 | 42.62 | 44.68 | 1,575,187 | +1.75(+4.08%) |
Jul 15, 2024 | 42.85 | 43.66 | 42.16 | 42.93 | 1,622,360 | +0.81(+1.92%) |
Jul 12, 2024 | 42.22 | 43.00 | 41.57 | 42.12 | 1,135,864 | +0.18(+0.43%) |
Jul 11, 2024 | 44.00 | 44.09 | 41.91 | 41.94 | 1,647,594 | -1.48(-3.41%) |
Jul 10, 2024 | 42.24 | 43.61 | 42.05 | 43.42 | 1,655,427 | +1.48(+3.53%) |
Jul 09, 2024 | 40.81 | 42.13 | 40.81 | 41.94 | 1,797,557 | +1.19(+2.92%) |
Jul 08, 2024 | 40.53 | 41.15 | 40.34 | 40.75 | 1,165,378 | +0.69(+1.72%) |
Jul 05, 2024 | 40.32 | 40.49 | 39.45 | 40.06 | 1,312,400 | -0.24(-0.60%) |
Jul 03, 2024 | 40.22 | 40.43 | 39.71 | 40.30 | 1,120,071 | +0.08(+0.20%) |
Jul 02, 2024 | 40.06 | 41.26 | 40.06 | 40.22 | 1,256,863 | -0.02(-0.05%) |
Jul 01, 2024 | 40.40 | 41.86 | 39.59 | 40.24 | 1,915,026 | +0.22(+0.55%) |
Jun 28, 2024 | 39.33 | 40.93 | 39.11 | 40.02 | 16,915,284 | +1.16(+2.99%) |
Jun 27, 2024 | 39.29 | 39.52 | 38.75 | 38.86 | 1,508,769 | -0.23(-0.59%) |
Jun 26, 2024 | 38.96 | 40.12 | 38.65 | 39.09 | 2,079,747 | -0.08(-0.20%) |
Jun 25, 2024 | 37.50 | 39.19 | 36.87 | 39.17 | 1,924,503 | +1.94(+5.21%) |
Jun 24, 2024 | 38.00 | 38.94 | 37.18 | 37.23 | 1,930,537 | -1.13(-2.95%) |
Jun 21, 2024 | 38.80 | 39.17 | 37.58 | 38.36 | 2,973,318 | -1.02(-2.59%) |
Jun 20, 2024 | 40.20 | 40.53 | 39.11 | 39.38 | 2,498,593 | -0.71(-1.77%) |
Jun 18, 2024 | 36.68 | 40.58 | 36.67 | 40.09 | 3,614,678 | +3.42(+9.33%) |
Jun 17, 2024 | 34.92 | 36.83 | 34.59 | 36.67 | 1,729,303 | +1.81(+5.19%) |
Jun 14, 2024 | 34.37 | 34.91 | 33.90 | 34.86 | 929,302 | -0.22(-0.63%) |
Jun 13, 2024 | 35.29 | 35.54 | 34.62 | 35.08 | 841,139 | -0.54(-1.52%) |
Jun 12, 2024 | 35.08 | 36.34 | 35.08 | 35.62 | 1,160,651 | +1.56(+4.58%) |
Jun 11, 2024 | 34.05 | 34.37 | 33.46 | 34.06 | 851,759 | -0.10(-0.29%) |
Jun 10, 2024 | 32.40 | 34.68 | 32.38 | 34.16 | 1,162,263 | +1.20(+3.64%) |
Jun 07, 2024 | 32.67 | 33.12 | 32.38 | 32.96 | 740,933 | -0.01(-0.03%) |
Jun 06, 2024 | 33.13 | 33.29 | 32.53 | 32.97 | 676,790 | -0.24(-0.72%) |
Jun 05, 2024 | 32.19 | 33.36 | 32.02 | 33.21 | 979,294 | +1.65(+5.23%) |
Jun 04, 2024 | 32.04 | 32.05 | 31.34 | 31.56 | 903,130 | -0.68(-2.11%) |