Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 34.47 | 34.55 | 34.11 | 34.21 | 446,085 | -0.29(-0.84%) |
Aug 15, 2024 | 34.65 | 34.72 | 34.10 | 34.50 | 880,473 | +0.56(+1.65%) |
Aug 14, 2024 | 33.88 | 33.98 | 33.47 | 33.94 | 811,358 | +0.27(+0.80%) |
Aug 13, 2024 | 33.51 | 33.84 | 33.09 | 33.67 | 765,223 | +0.38(+1.14%) |
Aug 12, 2024 | 33.85 | 33.85 | 33.09 | 33.29 | 770,515 | -0.51(-1.51%) |
Aug 09, 2024 | 33.87 | 33.90 | 33.10 | 33.80 | 1,560,956 | +0.12(+0.36%) |
Aug 08, 2024 | 32.86 | 33.78 | 32.25 | 33.68 | 1,295,811 | +1.39(+4.30%) |
Aug 07, 2024 | 33.78 | 33.78 | 32.17 | 32.29 | 1,941,967 | -0.91(-2.74%) |
Aug 06, 2024 | 32.58 | 33.91 | 32.58 | 33.20 | 2,337,271 | +0.59(+1.81%) |
Aug 05, 2024 | 32.53 | 33.84 | 31.97 | 32.61 | 3,264,811 | -1.72(-5.01%) |
Aug 02, 2024 | 35.72 | 35.72 | 33.16 | 34.33 | 3,159,687 | -1.92(-5.30%) |
Aug 01, 2024 | 35.26 | 36.34 | 33.95 | 36.25 | 5,042,991 | -1.64(-4.33%) |
Jul 31, 2024 | 37.69 | 38.56 | 37.60 | 37.89 | 1,660,609 | +0.67(+1.80%) |
Jul 30, 2024 | 37.16 | 37.60 | 36.47 | 37.22 | 921,653 | +0.27(+0.73%) |
Jul 29, 2024 | 37.24 | 37.68 | 36.92 | 36.95 | 1,337,396 | -0.24(-0.65%) |
Jul 26, 2024 | 37.26 | 37.46 | 36.74 | 37.19 | 995,379 | +0.70(+1.92%) |
Jul 25, 2024 | 36.49 | 37.25 | 36.01 | 36.49 | 965,141 | +0.13(+0.36%) |
Jul 24, 2024 | 37.55 | 37.87 | 36.33 | 36.36 | 1,082,598 | -1.80(-4.72%) |
Jul 23, 2024 | 37.68 | 38.58 | 37.68 | 38.16 | 1,037,737 | +0.37(+0.98%) |
Jul 22, 2024 | 37.12 | 37.86 | 36.93 | 37.79 | 2,306,928 | +1.07(+2.91%) |
Jul 19, 2024 | 37.01 | 37.30 | 36.61 | 36.72 | 847,117 | -0.30(-0.81%) |
Jul 18, 2024 | 36.70 | 37.55 | 36.35 | 37.02 | 2,013,470 | +0.53(+1.45%) |
Jul 17, 2024 | 38.13 | 38.16 | 36.47 | 36.49 | 2,115,234 | -1.88(-4.90%) |
Jul 16, 2024 | 38.07 | 38.69 | 37.95 | 38.37 | 2,485,384 | +0.58(+1.53%) |
Jul 15, 2024 | 38.12 | 38.26 | 37.70 | 37.79 | 896,476 | -0.17(-0.45%) |
Jul 12, 2024 | 38.09 | 38.50 | 37.82 | 37.96 | 1,273,835 | +0.27(+0.72%) |
Jul 11, 2024 | 37.57 | 38.10 | 37.38 | 37.69 | 796,153 | +0.72(+1.95%) |
Jul 10, 2024 | 36.78 | 36.97 | 36.34 | 36.97 | 983,171 | +0.49(+1.34%) |
Jul 09, 2024 | 36.70 | 36.83 | 36.42 | 36.48 | 1,091,534 | -0.25(-0.68%) |
Jul 08, 2024 | 37.11 | 37.31 | 36.64 | 36.73 | 750,641 | -0.16(-0.43%) |
Jul 05, 2024 | 36.74 | 36.97 | 36.48 | 36.89 | 859,477 | +0.00(+0.00%) |
Jul 03, 2024 | 36.61 | 36.89 | 36.50 | 36.89 | 669,656 | +0.37(+1.01%) |
Jul 02, 2024 | 36.36 | 36.76 | 36.22 | 36.52 | 2,893,237 | +0.19(+0.52%) |
Jul 01, 2024 | 37.73 | 38.05 | 36.22 | 36.33 | 2,920,709 | -1.30(-3.45%) |
Jun 28, 2024 | 38.58 | 39.47 | 37.44 | 37.63 | 27,943,772 | -0.84(-2.18%) |
Jun 27, 2024 | 38.02 | 38.49 | 37.67 | 38.47 | 2,121,836 | +0.70(+1.85%) |
Jun 26, 2024 | 38.24 | 38.47 | 37.48 | 37.77 | 1,730,797 | -0.69(-1.79%) |
Jun 25, 2024 | 38.20 | 38.49 | 37.89 | 38.46 | 2,302,234 | +0.11(+0.29%) |
Jun 24, 2024 | 38.11 | 38.65 | 37.87 | 38.35 | 1,644,435 | +0.10(+0.26%) |
Jun 21, 2024 | 38.32 | 38.50 | 37.37 | 38.25 | 4,549,149 | -0.07(-0.18%) |
Jun 20, 2024 | 38.41 | 38.90 | 38.08 | 38.32 | 1,729,753 | -0.26(-0.67%) |
Jun 18, 2024 | 38.30 | 38.67 | 38.16 | 38.58 | 1,513,906 | +0.26(+0.68%) |
Jun 17, 2024 | 37.74 | 38.69 | 37.74 | 38.32 | 1,215,438 | +0.26(+0.68%) |
Jun 14, 2024 | 37.90 | 38.25 | 37.29 | 38.06 | 1,430,131 | -0.25(-0.65%) |
Jun 13, 2024 | 38.31 | 38.60 | 37.72 | 38.31 | 822,100 | -0.32(-0.83%) |
Jun 12, 2024 | 38.19 | 38.98 | 38.17 | 38.63 | 1,616,737 | +1.26(+3.37%) |
Jun 11, 2024 | 37.54 | 37.64 | 37.12 | 37.37 | 1,422,290 | -0.32(-0.85%) |
Jun 10, 2024 | 36.63 | 37.96 | 35.28 | 37.69 | 3,778,123 | +0.34(+0.91%) |
Jun 07, 2024 | 37.46 | 37.67 | 37.10 | 37.35 | 2,435,495 | -0.13(-0.35%) |
Jun 06, 2024 | 37.50 | 38.00 | 36.98 | 37.48 | 1,069,157 | -0.03(-0.08%) |
Jun 05, 2024 | 37.80 | 38.26 | 37.43 | 37.51 | 1,828,489 | -0.09(-0.24%) |
Jun 04, 2024 | 36.16 | 37.64 | 35.75 | 37.60 | 2,293,338 | +1.74(+4.85%) |