Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 33.36 | 34.14 | 32.85 | 34.03 | 22,614,676 | +1.53(+4.71%) |
Aug 15, 2024 | 33.72 | 34.12 | 32.29 | 32.50 | 29,096,076 | -1.06(-3.16%) |
Aug 14, 2024 | 34.63 | 34.74 | 33.43 | 33.56 | 18,936,224 | -1.08(-3.12%) |
Aug 13, 2024 | 33.57 | 35.12 | 33.54 | 34.64 | 20,174,188 | +1.00(+2.97%) |
Aug 12, 2024 | 33.93 | 34.60 | 32.95 | 33.64 | 20,768,528 | -0.96(-2.77%) |
Aug 09, 2024 | 34.41 | 34.84 | 33.93 | 34.60 | 18,872,740 | +0.72(+2.13%) |
Aug 08, 2024 | 32.91 | 34.14 | 32.30 | 33.88 | 32,719,804 | +2.69(+8.62%) |
Aug 07, 2024 | 32.65 | 32.79 | 31.12 | 31.19 | 24,304,456 | -1.15(-3.56%) |
Aug 06, 2024 | 31.43 | 32.53 | 31.00 | 32.34 | 39,565,676 | +1.86(+6.10%) |
Aug 05, 2024 | 28.35 | 31.66 | 28.23 | 30.48 | 97,534,976 | -5.13(-14.41%) |
Aug 02, 2024 | 36.93 | 37.32 | 35.49 | 35.61 | 35,706,244 | -0.46(-1.28%) |
Aug 01, 2024 | 36.80 | 36.98 | 35.43 | 36.07 | 36,904,232 | -1.11(-2.99%) |
Jul 31, 2024 | 37.87 | 38.09 | 36.99 | 37.18 | 21,004,428 | -0.37(-0.99%) |
Jul 30, 2024 | 37.98 | 38.14 | 37.32 | 37.55 | 19,532,996 | -0.79(-2.06%) |
Jul 29, 2024 | 39.73 | 39.74 | 37.83 | 38.34 | 38,079,104 | -0.45(-1.16%) |
Jul 26, 2024 | 38.46 | 38.89 | 38.13 | 38.79 | 28,993,244 | +1.96(+5.32%) |
Jul 25, 2024 | 36.62 | 37.15 | 36.09 | 36.83 | 21,869,260 | -0.59(-1.58%) |
Jul 24, 2024 | 37.99 | 38.28 | 37.36 | 37.42 | 23,188,384 | +0.08(+0.21%) |
Jul 23, 2024 | 37.95 | 38.40 | 37.27 | 37.34 | 35,436,148 | -1.59(-4.08%) |
Jul 22, 2024 | 38.56 | 38.96 | 37.95 | 38.93 | 23,913,186 | +0.53(+1.38%) |
Jul 19, 2024 | 36.56 | 38.53 | 36.50 | 38.40 | 46,756,084 | +2.18(+6.02%) |
Jul 18, 2024 | 36.99 | 37.07 | 36.03 | 36.22 | 22,690,182 | -0.62(-1.68%) |
Jul 17, 2024 | 36.87 | 37.30 | 36.39 | 36.84 | 32,678,778 | -0.33(-0.89%) |
Jul 16, 2024 | 36.42 | 37.22 | 35.97 | 37.17 | 27,595,904 | +1.02(+2.82%) |
Jul 15, 2024 | 35.79 | 36.47 | 35.61 | 36.15 | 33,931,952 | +3.30(+10.05%) |
Jul 12, 2024 | 32.80 | 33.41 | 32.77 | 32.85 | 16,920,992 | +0.15(+0.46%) |
Jul 11, 2024 | 33.52 | 33.64 | 32.57 | 32.70 | 21,904,654 | +0.03(+0.09%) |
Jul 10, 2024 | 33.06 | 33.09 | 32.67 | 32.67 | 17,216,152 | -0.29(-0.88%) |
Jul 09, 2024 | 32.62 | 33.23 | 32.44 | 32.96 | 17,979,880 | +0.80(+2.49%) |
Jul 08, 2024 | 32.60 | 32.72 | 31.34 | 32.16 | 28,975,992 | -0.04(-0.12%) |
Jul 05, 2024 | 31.67 | 32.54 | 31.57 | 32.20 | 47,018,372 | -2.24(-6.50%) |
Jul 03, 2024 | 34.35 | 34.60 | 34.11 | 34.44 | 12,793,341 | -0.78(-2.21%) |
Jul 02, 2024 | 35.82 | 35.98 | 35.15 | 35.22 | 13,724,369 | -0.78(-2.17%) |
Jul 01, 2024 | 35.82 | 36.41 | 35.58 | 36.00 | 18,484,132 | +1.86(+5.45%) |
Jun 28, 2024 | 35.03 | 35.23 | 34.10 | 34.14 | 18,313,108 | -0.84(-2.40%) |
Jun 27, 2024 | 35.08 | 35.56 | 34.94 | 34.98 | 14,773,066 | +0.27(+0.78%) |
Jun 26, 2024 | 35.03 | 35.33 | 34.56 | 34.71 | 12,971,503 | -0.59(-1.67%) |
Jun 25, 2024 | 34.88 | 35.56 | 34.73 | 35.30 | 31,281,148 | +1.53(+4.55%) |
Jun 24, 2024 | 34.87 | 35.14 | 33.58 | 33.77 | 46,497,304 | -2.81(-7.70%) |
Jun 21, 2024 | 36.21 | 36.67 | 36.06 | 36.58 | 21,001,056 | -0.46(-1.24%) |
Jun 20, 2024 | 37.22 | 37.31 | 36.73 | 37.04 | 15,115,838 | +0.40(+1.09%) |
Jun 18, 2024 | 36.95 | 37.23 | 36.44 | 36.64 | 25,805,486 | -1.34(-3.53%) |
Jun 17, 2024 | 37.38 | 38.34 | 37.02 | 37.98 | 17,753,750 | +0.68(+1.82%) |
Jun 14, 2024 | 38.36 | 38.39 | 37.02 | 37.30 | 22,309,032 | -0.60(-1.58%) |
Jun 13, 2024 | 38.78 | 38.94 | 37.68 | 37.90 | 24,840,334 | -0.55(-1.43%) |
Jun 12, 2024 | 39.49 | 39.96 | 38.30 | 38.45 | 27,477,364 | +0.02(+0.05%) |
Jun 11, 2024 | 38.29 | 38.53 | 37.62 | 38.43 | 29,376,118 | -1.16(-2.93%) |
Jun 10, 2024 | 39.47 | 40.02 | 39.40 | 39.59 | 15,685,050 | +0.17(+0.43%) |
Jun 07, 2024 | 40.69 | 40.89 | 38.89 | 39.42 | 35,710,352 | -0.74(-1.84%) |
Jun 06, 2024 | 40.58 | 40.89 | 40.14 | 40.16 | 20,156,420 | -0.51(-1.25%) |
Jun 05, 2024 | 40.58 | 41.00 | 40.11 | 40.67 | 30,934,508 | +0.50(+1.24%) |
Jun 04, 2024 | 39.59 | 40.59 | 39.47 | 40.17 | 40,445,328 | +0.73(+1.85%) |