Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 31.77 | 31.88 | 31.24 | 31.65 | 8,391,622 | -0.12(-0.38%) |
Aug 19, 2024 | 31.09 | 31.89 | 31.00 | 31.77 | 14,345,594 | +0.76(+2.45%) |
Aug 16, 2024 | 30.51 | 31.12 | 30.39 | 31.01 | 10,000,199 | +0.34(+1.11%) |
Aug 15, 2024 | 29.57 | 31.14 | 29.57 | 30.67 | 14,357,882 | +1.39(+4.75%) |
Aug 14, 2024 | 29.78 | 30.24 | 29.02 | 29.28 | 9,497,776 | -0.47(-1.58%) |
Aug 13, 2024 | 29.00 | 30.08 | 28.92 | 29.75 | 15,744,215 | +0.74(+2.55%) |
Aug 12, 2024 | 29.02 | 29.33 | 28.84 | 29.01 | 11,318,681 | +0.02(+0.07%) |
Aug 09, 2024 | 29.13 | 29.32 | 28.70 | 28.99 | 7,928,079 | -0.28(-0.96%) |
Aug 08, 2024 | 28.78 | 29.98 | 28.33 | 29.27 | 16,174,673 | +0.48(+1.67%) |
Aug 07, 2024 | 29.23 | 30.04 | 28.55 | 28.79 | 16,432,952 | -0.06(-0.21%) |
Aug 06, 2024 | 28.96 | 29.42 | 28.50 | 28.85 | 15,789,499 | +0.19(+0.66%) |
Aug 05, 2024 | 27.00 | 28.93 | 27.00 | 28.66 | 17,519,328 | -0.44(-1.51%) |
Aug 02, 2024 | 29.71 | 29.85 | 28.91 | 29.10 | 27,795,676 | -2.14(-6.85%) |
Aug 01, 2024 | 32.39 | 32.70 | 30.91 | 31.24 | 24,517,996 | -0.71(-2.22%) |
Jul 31, 2024 | 35.04 | 36.11 | 31.91 | 31.95 | 38,849,528 | -5.40(-14.46%) |
Jul 30, 2024 | 37.57 | 38.25 | 37.03 | 37.35 | 17,796,866 | -0.01(-0.03%) |
Jul 29, 2024 | 37.85 | 38.22 | 37.13 | 37.36 | 15,005,138 | -0.19(-0.51%) |
Jul 26, 2024 | 38.31 | 38.59 | 37.45 | 37.55 | 10,960,669 | -0.33(-0.87%) |
Jul 25, 2024 | 38.62 | 38.65 | 37.54 | 37.88 | 9,015,165 | -0.93(-2.40%) |
Jul 24, 2024 | 39.80 | 39.80 | 38.59 | 38.81 | 10,191,831 | -2.01(-4.92%) |
Jul 23, 2024 | 41.37 | 42.02 | 40.70 | 40.82 | 5,469,360 | -0.28(-0.68%) |
Jul 22, 2024 | 40.97 | 41.73 | 40.81 | 41.10 | 4,874,789 | +0.32(+0.78%) |
Jul 19, 2024 | 40.30 | 41.77 | 40.03 | 40.78 | 10,265,908 | -0.18(-0.44%) |
Jul 18, 2024 | 41.64 | 42.20 | 40.38 | 40.96 | 9,732,341 | +0.26(+0.64%) |
Jul 17, 2024 | 40.15 | 41.43 | 39.94 | 40.70 | 9,747,453 | -0.06(-0.15%) |
Jul 16, 2024 | 41.42 | 41.53 | 40.46 | 40.76 | 6,456,414 | -0.60(-1.45%) |
Jul 15, 2024 | 41.06 | 41.83 | 40.83 | 41.36 | 8,574,883 | +0.07(+0.17%) |
Jul 12, 2024 | 41.67 | 41.78 | 40.64 | 41.29 | 8,632,091 | -0.83(-1.97%) |
Jul 11, 2024 | 42.85 | 43.03 | 41.91 | 42.12 | 6,606,030 | -0.62(-1.45%) |
Jul 10, 2024 | 43.34 | 43.75 | 42.60 | 42.74 | 5,597,071 | -0.60(-1.38%) |
Jul 09, 2024 | 43.58 | 44.06 | 43.11 | 43.34 | 5,834,949 | -0.10(-0.23%) |
Jul 08, 2024 | 43.51 | 43.84 | 43.22 | 43.44 | 4,224,648 | -0.07(-0.16%) |
Jul 05, 2024 | 43.02 | 43.69 | 42.90 | 43.51 | 4,342,462 | +0.39(+0.90%) |
Jul 03, 2024 | 43.28 | 43.47 | 42.73 | 43.12 | 3,091,516 | -0.14(-0.32%) |
Jul 02, 2024 | 42.93 | 43.44 | 42.43 | 43.26 | 5,424,686 | +0.18(+0.42%) |
Jul 01, 2024 | 43.70 | 43.97 | 42.46 | 43.08 | 7,849,155 | -0.99(-2.25%) |
Jun 28, 2024 | 44.19 | 44.79 | 44.04 | 44.07 | 7,608,043 | -0.05(-0.11%) |
Jun 27, 2024 | 44.40 | 44.58 | 43.94 | 44.12 | 3,819,850 | -0.28(-0.63%) |
Jun 26, 2024 | 44.63 | 44.70 | 44.20 | 44.40 | 4,773,351 | -0.58(-1.29%) |
Jun 25, 2024 | 43.39 | 45.19 | 43.28 | 44.98 | 9,526,672 | +1.86(+4.31%) |
Jun 24, 2024 | 43.56 | 44.01 | 42.96 | 43.12 | 6,349,655 | -0.50(-1.15%) |
Jun 21, 2024 | 43.93 | 43.95 | 43.30 | 43.62 | 8,318,497 | -0.39(-0.89%) |
Jun 20, 2024 | 44.54 | 45.01 | 43.51 | 44.01 | 5,829,678 | -0.21(-0.47%) |
Jun 18, 2024 | 43.55 | 44.76 | 43.55 | 44.22 | 8,163,779 | +0.39(+0.89%) |
Jun 17, 2024 | 43.21 | 44.68 | 43.08 | 43.83 | 9,399,839 | +0.32(+0.74%) |
Jun 14, 2024 | 42.26 | 43.94 | 42.18 | 43.51 | 7,212,321 | +0.28(+0.65%) |
Jun 13, 2024 | 43.90 | 44.01 | 43.21 | 43.23 | 4,434,637 | -0.67(-1.53%) |
Jun 12, 2024 | 44.27 | 44.48 | 43.66 | 43.90 | 5,505,918 | +0.11(+0.25%) |
Jun 11, 2024 | 44.20 | 44.64 | 43.55 | 43.79 | 5,647,800 | -0.25(-0.57%) |
Jun 10, 2024 | 43.83 | 44.17 | 43.38 | 44.04 | 7,084,536 | -0.07(-0.16%) |
Jun 07, 2024 | 42.60 | 44.20 | 42.31 | 44.11 | 13,467,328 | +1.38(+3.23%) |
Jun 06, 2024 | 41.15 | 42.75 | 41.08 | 42.73 | 12,392,343 | +1.52(+3.69%) |
Jun 05, 2024 | 40.99 | 41.32 | 40.78 | 41.21 | 4,957,246 | +0.53(+1.30%) |
Jun 04, 2024 | 41.29 | 41.51 | 40.62 | 40.68 | 5,375,166 | -0.52(-1.26%) |