Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 39.12 | 39.48 | 38.22 | 39.33 | 2,722,964 | +0.05(+0.13%) |
Aug 15, 2024 | 40.14 | 40.56 | 38.95 | 39.28 | 2,984,015 | -0.46(-1.16%) |
Aug 14, 2024 | 40.05 | 41.32 | 39.62 | 39.74 | 3,481,149 | -0.09(-0.23%) |
Aug 13, 2024 | 38.55 | 40.18 | 38.33 | 39.83 | 3,735,801 | +1.65(+4.32%) |
Aug 12, 2024 | 38.37 | 38.49 | 37.72 | 38.18 | 1,374,825 | -0.05(-0.13%) |
Aug 09, 2024 | 38.40 | 38.66 | 37.62 | 38.23 | 2,226,376 | -0.14(-0.36%) |
Aug 08, 2024 | 36.90 | 38.42 | 35.77 | 38.37 | 2,191,424 | +2.56(+7.15%) |
Aug 07, 2024 | 37.85 | 38.41 | 35.77 | 35.81 | 2,431,049 | -1.01(-2.74%) |
Aug 06, 2024 | 36.23 | 37.60 | 35.67 | 36.82 | 2,536,922 | +1.26(+3.54%) |
Aug 05, 2024 | 32.82 | 36.66 | 32.22 | 35.56 | 4,234,468 | +0.16(+0.45%) |
Aug 02, 2024 | 35.00 | 35.42 | 33.30 | 35.40 | 3,828,757 | -1.26(-3.44%) |
Aug 01, 2024 | 38.11 | 38.74 | 36.12 | 36.66 | 2,895,894 | -1.62(-4.23%) |
Jul 31, 2024 | 37.66 | 39.21 | 37.32 | 38.28 | 2,702,719 | +1.34(+3.63%) |
Jul 30, 2024 | 36.99 | 37.79 | 36.26 | 36.94 | 1,967,100 | +0.23(+0.63%) |
Jul 29, 2024 | 38.18 | 38.33 | 36.64 | 36.71 | 1,461,422 | -0.80(-2.13%) |
Jul 26, 2024 | 37.69 | 38.15 | 36.94 | 37.51 | 1,676,425 | +0.39(+1.05%) |
Jul 25, 2024 | 36.35 | 38.23 | 35.21 | 37.12 | 2,559,457 | +1.71(+4.83%) |
Jul 24, 2024 | 37.28 | 37.51 | 35.37 | 35.41 | 2,790,907 | -2.45(-6.47%) |
Jul 23, 2024 | 37.37 | 38.76 | 37.19 | 37.86 | 2,329,364 | +0.74(+1.99%) |
Jul 22, 2024 | 36.21 | 37.26 | 35.50 | 37.12 | 1,763,624 | +1.39(+3.89%) |
Jul 19, 2024 | 35.38 | 36.54 | 35.16 | 35.73 | 1,511,942 | +0.38(+1.07%) |
Jul 18, 2024 | 37.23 | 37.68 | 34.93 | 35.35 | 3,798,330 | -1.76(-4.74%) |
Jul 17, 2024 | 37.50 | 38.07 | 36.00 | 37.11 | 4,155,663 | -1.15(-3.01%) |
Jul 16, 2024 | 37.91 | 38.47 | 37.34 | 38.26 | 1,814,556 | +0.61(+1.62%) |
Jul 15, 2024 | 38.00 | 38.43 | 37.24 | 37.65 | 2,509,099 | +0.14(+0.37%) |
Jul 12, 2024 | 36.01 | 37.79 | 35.85 | 37.51 | 2,721,267 | +1.25(+3.45%) |
Jul 11, 2024 | 35.60 | 36.78 | 35.59 | 36.26 | 2,755,988 | +1.08(+3.07%) |
Jul 10, 2024 | 35.60 | 35.60 | 34.42 | 35.18 | 2,018,308 | +0.05(+0.14%) |
Jul 09, 2024 | 36.00 | 36.20 | 34.25 | 35.13 | 4,235,543 | -1.00(-2.77%) |
Jul 08, 2024 | 36.77 | 36.81 | 35.68 | 36.13 | 2,925,612 | -0.60(-1.63%) |
Jul 05, 2024 | 35.62 | 36.81 | 35.62 | 36.73 | 2,348,190 | +1.06(+2.97%) |
Jul 03, 2024 | 35.50 | 36.08 | 35.42 | 35.67 | 1,537,408 | +0.20(+0.56%) |
Jul 02, 2024 | 34.85 | 35.93 | 34.85 | 35.47 | 4,291,450 | +0.62(+1.78%) |
Jul 01, 2024 | 33.60 | 35.00 | 33.22 | 34.85 | 4,323,384 | +1.15(+3.41%) |
Jun 28, 2024 | 32.77 | 33.97 | 32.64 | 33.70 | 9,502,949 | +1.07(+3.28%) |
Jun 27, 2024 | 31.20 | 32.99 | 31.11 | 32.63 | 5,737,607 | +1.48(+4.75%) |
Jun 26, 2024 | 29.86 | 31.47 | 29.86 | 31.15 | 5,487,079 | +1.31(+4.39%) |
Jun 25, 2024 | 29.60 | 29.87 | 29.06 | 29.84 | 3,476,878 | +0.42(+1.43%) |
Jun 24, 2024 | 29.00 | 29.65 | 28.69 | 29.42 | 3,561,235 | +0.10(+0.34%) |
Jun 21, 2024 | 29.18 | 29.51 | 28.76 | 29.32 | 6,377,938 | -0.28(-0.95%) |
Jun 20, 2024 | 29.89 | 30.24 | 29.09 | 29.60 | 5,199,629 | -0.01(-0.03%) |
Jun 18, 2024 | 28.27 | 29.64 | 28.12 | 29.61 | 6,325,201 | +1.33(+4.70%) |
Jun 17, 2024 | 28.00 | 28.62 | 27.14 | 28.28 | 6,784,779 | +0.21(+0.75%) |
Jun 14, 2024 | 28.46 | 29.21 | 28.02 | 28.07 | 3,266,297 | -0.53(-1.85%) |
Jun 13, 2024 | 29.37 | 30.19 | 28.53 | 28.60 | 5,831,486 | -0.81(-2.75%) |
Jun 12, 2024 | 30.72 | 31.58 | 29.39 | 29.41 | 5,124,958 | -0.24(-0.81%) |
Jun 11, 2024 | 30.64 | 30.74 | 29.38 | 29.65 | 7,038,014 | -1.30(-4.20%) |
Jun 10, 2024 | 30.22 | 31.00 | 29.58 | 30.95 | 6,759,475 | +0.39(+1.28%) |
Jun 07, 2024 | 32.84 | 33.08 | 29.42 | 30.56 | 19,097,612 | -4.30(-12.34%) |
Jun 06, 2024 | 33.85 | 34.97 | 33.70 | 34.86 | 7,328,614 | +0.86(+2.53%) |
Jun 05, 2024 | 33.86 | 34.27 | 33.62 | 34.00 | 4,408,757 | +0.55(+1.64%) |
Jun 04, 2024 | 34.00 | 34.27 | 33.01 | 33.45 | 3,985,576 | -0.66(-1.93%) |