Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 38.00 | 38.13 | 37.67 | 38.10 | 832,487 | +0.11(+0.29%) |
Aug 20, 2024 | 37.70 | 38.03 | 37.62 | 37.99 | 1,042,242 | +0.29(+0.77%) |
Aug 19, 2024 | 37.43 | 38.09 | 37.31 | 37.70 | 1,751,267 | +0.27(+0.72%) |
Aug 16, 2024 | 37.41 | 37.59 | 37.32 | 37.43 | 1,674,860 | -0.15(-0.40%) |
Aug 15, 2024 | 37.70 | 38.21 | 37.27 | 37.58 | 2,217,539 | -0.32(-0.84%) |
Aug 14, 2024 | 37.62 | 38.19 | 37.58 | 37.90 | 1,583,134 | +0.29(+0.77%) |
Aug 13, 2024 | 38.00 | 38.01 | 37.49 | 37.61 | 1,478,206 | -0.19(-0.50%) |
Aug 12, 2024 | 37.90 | 38.05 | 37.56 | 37.80 | 1,018,709 | -0.25(-0.66%) |
Aug 09, 2024 | 37.50 | 38.06 | 37.14 | 38.05 | 2,037,420 | +0.82(+2.20%) |
Aug 08, 2024 | 37.27 | 37.45 | 37.02 | 37.23 | 1,467,129 | -0.06(-0.16%) |
Aug 07, 2024 | 37.06 | 37.77 | 36.88 | 37.29 | 1,778,111 | +0.23(+0.62%) |
Aug 06, 2024 | 37.19 | 37.62 | 36.93 | 37.06 | 1,995,265 | +0.06(+0.16%) |
Aug 05, 2024 | 36.02 | 37.73 | 35.75 | 37.00 | 2,441,974 | -1.26(-3.29%) |
Aug 02, 2024 | 36.98 | 38.85 | 36.74 | 38.26 | 3,750,090 | +1.56(+4.25%) |
Aug 01, 2024 | 36.69 | 36.96 | 36.22 | 36.70 | 2,433,248 | +0.30(+0.82%) |
Jul 31, 2024 | 36.54 | 36.78 | 36.23 | 36.40 | 2,502,427 | -0.13(-0.36%) |
Jul 30, 2024 | 36.64 | 36.65 | 36.37 | 36.53 | 1,404,600 | -0.05(-0.14%) |
Jul 29, 2024 | 36.39 | 36.60 | 36.11 | 36.58 | 1,630,146 | +0.28(+0.77%) |
Jul 26, 2024 | 36.00 | 36.34 | 35.79 | 36.30 | 1,195,078 | +0.57(+1.60%) |
Jul 25, 2024 | 36.06 | 36.64 | 35.59 | 35.73 | 1,564,968 | -0.66(-1.81%) |
Jul 24, 2024 | 36.89 | 37.13 | 36.36 | 36.39 | 1,688,715 | -0.56(-1.52%) |
Jul 23, 2024 | 36.36 | 37.03 | 36.31 | 36.95 | 2,242,690 | +0.63(+1.73%) |
Jul 22, 2024 | 35.93 | 36.44 | 35.86 | 36.32 | 1,431,669 | +0.41(+1.14%) |
Jul 19, 2024 | 35.97 | 36.04 | 35.64 | 35.91 | 1,303,243 | +0.00(+0.00%) |
Jul 18, 2024 | 35.73 | 35.94 | 35.51 | 35.91 | 1,924,669 | +0.11(+0.31%) |
Jul 17, 2024 | 35.64 | 36.14 | 35.63 | 35.80 | 1,656,610 | +0.10(+0.28%) |
Jul 16, 2024 | 35.05 | 35.74 | 34.96 | 35.70 | 2,078,290 | +0.73(+2.09%) |
Jul 15, 2024 | 34.68 | 35.04 | 34.63 | 34.97 | 1,265,556 | +0.49(+1.42%) |
Jul 12, 2024 | 34.55 | 34.80 | 34.35 | 34.48 | 1,351,775 | +0.07(+0.20%) |
Jul 11, 2024 | 34.29 | 34.55 | 34.17 | 34.41 | 1,777,479 | +0.37(+1.09%) |
Jul 10, 2024 | 33.65 | 34.04 | 33.43 | 34.04 | 1,610,930 | +0.49(+1.46%) |
Jul 09, 2024 | 33.67 | 33.82 | 33.43 | 33.55 | 1,203,335 | -0.22(-0.65%) |
Jul 08, 2024 | 33.92 | 34.04 | 33.71 | 33.77 | 881,993 | -0.10(-0.30%) |
Jul 05, 2024 | 33.70 | 33.90 | 33.64 | 33.87 | 846,439 | +0.08(+0.24%) |
Jul 03, 2024 | 33.79 | 33.97 | 33.72 | 33.79 | 727,191 | -0.14(-0.41%) |
Jul 02, 2024 | 33.95 | 34.06 | 33.70 | 33.93 | 1,242,485 | -0.04(-0.12%) |
Jul 01, 2024 | 34.12 | 34.15 | 33.75 | 33.97 | 1,648,510 | -0.28(-0.82%) |
Jun 28, 2024 | 33.88 | 34.28 | 33.80 | 34.25 | 3,114,134 | +0.52(+1.54%) |
Jun 27, 2024 | 33.51 | 33.86 | 33.44 | 33.73 | 1,542,974 | +0.29(+0.87%) |
Jun 26, 2024 | 33.09 | 33.47 | 32.92 | 33.44 | 1,608,972 | +0.19(+0.57%) |
Jun 25, 2024 | 33.62 | 33.70 | 33.09 | 33.25 | 1,692,653 | -0.35(-1.04%) |
Jun 24, 2024 | 32.98 | 33.86 | 32.95 | 33.60 | 2,104,329 | +0.58(+1.76%) |
Jun 21, 2024 | 32.83 | 33.20 | 32.69 | 33.02 | 3,011,840 | +0.32(+0.98%) |
Jun 20, 2024 | 32.66 | 32.82 | 32.48 | 32.70 | 1,491,615 | +0.01(+0.03%) |
Jun 18, 2024 | 32.60 | 32.85 | 32.52 | 32.69 | 1,325,761 | +0.21(+0.65%) |
Jun 17, 2024 | 32.29 | 32.51 | 32.06 | 32.48 | 960,926 | +0.11(+0.34%) |
Jun 14, 2024 | 32.03 | 32.41 | 31.89 | 32.37 | 1,301,232 | +0.26(+0.81%) |
Jun 13, 2024 | 31.80 | 32.25 | 31.73 | 32.11 | 1,385,341 | +0.32(+1.01%) |
Jun 12, 2024 | 31.92 | 32.03 | 31.76 | 31.79 | 2,208,883 | +0.29(+0.92%) |
Jun 11, 2024 | 31.66 | 31.72 | 31.43 | 31.50 | 1,367,755 | -0.35(-1.10%) |
Jun 10, 2024 | 32.02 | 32.19 | 31.80 | 31.85 | 1,181,842 | -0.29(-0.90%) |
Jun 07, 2024 | 32.29 | 32.29 | 32.00 | 32.14 | 1,020,075 | -0.43(-1.32%) |
Jun 06, 2024 | 32.68 | 32.75 | 32.48 | 32.57 | 952,022 | -0.19(-0.58%) |
Jun 05, 2024 | 32.80 | 32.98 | 32.70 | 32.76 | 1,006,260 | -0.06(-0.18%) |
Jun 04, 2024 | 32.36 | 32.97 | 32.31 | 32.82 | 1,611,129 | +0.51(+1.58%) |