Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 38.66 | 39.09 | 38.27 | 38.36 | 603,938 | -0.39(-1.01%) |
Aug 21, 2024 | 38.48 | 38.96 | 38.21 | 38.75 | 486,980 | +0.57(+1.49%) |
Aug 20, 2024 | 38.41 | 38.73 | 37.65 | 38.18 | 665,661 | -0.33(-0.86%) |
Aug 19, 2024 | 37.00 | 38.55 | 37.00 | 38.51 | 1,192,667 | +1.32(+3.55%) |
Aug 16, 2024 | 37.15 | 37.56 | 36.82 | 37.19 | 590,361 | -0.01(-0.03%) |
Aug 15, 2024 | 36.31 | 37.49 | 36.29 | 37.20 | 906,239 | +1.84(+5.20%) |
Aug 14, 2024 | 36.20 | 36.23 | 35.12 | 35.36 | 783,773 | -1.05(-2.88%) |
Aug 13, 2024 | 36.38 | 36.99 | 36.08 | 36.41 | 874,838 | +0.32(+0.89%) |
Aug 12, 2024 | 36.08 | 36.49 | 35.84 | 36.09 | 664,785 | +0.35(+0.98%) |
Aug 09, 2024 | 35.84 | 36.13 | 35.54 | 35.74 | 699,660 | -0.19(-0.53%) |
Aug 08, 2024 | 35.00 | 36.28 | 34.82 | 35.93 | 844,430 | +1.35(+3.90%) |
Aug 07, 2024 | 35.16 | 36.06 | 34.53 | 34.58 | 917,250 | -0.16(-0.46%) |
Aug 06, 2024 | 34.41 | 35.74 | 34.04 | 34.74 | 1,152,955 | +0.50(+1.46%) |
Aug 05, 2024 | 33.79 | 34.55 | 33.50 | 34.24 | 1,588,310 | -0.86(-2.45%) |
Aug 02, 2024 | 36.05 | 36.47 | 34.23 | 35.10 | 2,125,273 | -1.75(-4.75%) |
Aug 01, 2024 | 38.75 | 38.75 | 36.29 | 36.85 | 2,190,904 | -2.04(-5.25%) |
Jul 31, 2024 | 39.15 | 39.86 | 38.85 | 38.89 | 1,472,616 | -0.03(-0.08%) |
Jul 30, 2024 | 38.39 | 39.14 | 38.26 | 38.92 | 976,467 | +0.67(+1.75%) |
Jul 29, 2024 | 37.39 | 38.31 | 36.80 | 38.25 | 994,428 | +0.87(+2.33%) |
Jul 26, 2024 | 37.21 | 37.93 | 36.80 | 37.38 | 1,060,227 | +0.69(+1.88%) |
Jul 25, 2024 | 36.76 | 37.34 | 36.01 | 36.69 | 1,380,935 | -0.27(-0.73%) |
Jul 24, 2024 | 38.76 | 38.76 | 36.52 | 36.96 | 1,369,326 | -1.80(-4.64%) |
Jul 23, 2024 | 38.78 | 39.74 | 38.64 | 38.76 | 1,051,442 | -0.44(-1.12%) |
Jul 22, 2024 | 39.65 | 39.73 | 38.38 | 39.20 | 1,038,143 | -0.59(-1.48%) |
Jul 19, 2024 | 39.88 | 40.02 | 39.40 | 39.79 | 951,251 | +0.03(+0.08%) |
Jul 18, 2024 | 39.38 | 40.18 | 38.88 | 39.76 | 1,436,215 | -0.08(-0.20%) |
Jul 17, 2024 | 39.98 | 41.12 | 39.61 | 39.84 | 1,336,488 | -0.36(-0.90%) |
Jul 16, 2024 | 38.86 | 40.22 | 37.87 | 40.20 | 1,366,031 | +1.55(+4.01%) |
Jul 15, 2024 | 38.43 | 38.87 | 38.04 | 38.65 | 905,314 | +0.68(+1.79%) |
Jul 12, 2024 | 38.05 | 38.80 | 37.97 | 37.97 | 721,757 | +0.22(+0.58%) |
Jul 11, 2024 | 37.46 | 38.17 | 36.91 | 37.75 | 837,224 | +0.93(+2.53%) |
Jul 10, 2024 | 37.65 | 37.65 | 36.78 | 36.82 | 717,176 | -0.68(-1.81%) |
Jul 09, 2024 | 37.94 | 38.09 | 37.10 | 37.50 | 887,430 | -0.47(-1.24%) |
Jul 08, 2024 | 37.90 | 38.74 | 37.67 | 37.97 | 867,019 | +0.44(+1.17%) |
Jul 05, 2024 | 37.22 | 37.63 | 36.98 | 37.53 | 719,789 | +0.31(+0.83%) |
Jul 03, 2024 | 38.01 | 38.01 | 37.22 | 37.22 | 568,088 | -0.61(-1.61%) |
Jul 02, 2024 | 38.51 | 38.58 | 37.77 | 37.83 | 737,733 | -0.67(-1.74%) |
Jul 01, 2024 | 39.39 | 39.40 | 38.15 | 38.50 | 738,833 | -0.79(-2.01%) |
Jun 28, 2024 | 40.09 | 40.09 | 38.77 | 39.29 | 1,119,613 | -0.55(-1.38%) |
Jun 27, 2024 | 39.98 | 39.98 | 39.44 | 39.84 | 542,752 | +0.08(+0.20%) |
Jun 26, 2024 | 40.38 | 40.65 | 39.59 | 39.76 | 624,462 | -0.99(-2.43%) |
Jun 25, 2024 | 40.37 | 40.88 | 40.33 | 40.75 | 573,065 | +0.35(+0.87%) |
Jun 24, 2024 | 40.07 | 40.44 | 39.63 | 40.40 | 794,072 | +0.39(+0.97%) |
Jun 21, 2024 | 40.33 | 40.44 | 39.90 | 40.01 | 1,182,643 | -0.43(-1.06%) |
Jun 20, 2024 | 39.63 | 40.98 | 39.42 | 40.44 | 917,853 | +0.88(+2.22%) |
Jun 18, 2024 | 40.76 | 40.76 | 39.45 | 39.56 | 831,456 | -1.23(-3.02%) |
Jun 17, 2024 | 39.47 | 40.85 | 39.01 | 40.79 | 954,820 | +1.32(+3.34%) |
Jun 14, 2024 | 39.82 | 39.91 | 39.25 | 39.47 | 1,125,263 | -0.85(-2.11%) |
Jun 13, 2024 | 39.89 | 40.40 | 39.50 | 40.32 | 845,167 | +0.03(+0.07%) |
Jun 12, 2024 | 39.95 | 40.81 | 39.70 | 40.29 | 1,202,576 | +1.16(+2.96%) |
Jun 11, 2024 | 37.71 | 39.28 | 37.35 | 39.13 | 1,123,377 | +1.35(+3.57%) |
Jun 10, 2024 | 38.23 | 38.43 | 37.55 | 37.78 | 918,609 | -1.02(-2.63%) |
Jun 07, 2024 | 39.00 | 39.09 | 38.53 | 38.80 | 748,431 | -0.45(-1.15%) |
Jun 06, 2024 | 39.29 | 39.51 | 39.00 | 39.25 | 858,067 | -0.28(-0.71%) |
Jun 05, 2024 | 39.15 | 39.95 | 38.69 | 39.53 | 857,487 | +0.58(+1.49%) |
Jun 04, 2024 | 38.80 | 39.04 | 38.08 | 38.95 | 783,303 | -0.05(-0.13%) |