Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.75 | 32.42 | 31.70 | 32.12 | 4,350,153 | +0.03(+0.09%) |
Aug 15, 2024 | 31.74 | 32.35 | 31.67 | 32.09 | 5,101,099 | +0.99(+3.18%) |
Aug 14, 2024 | 31.81 | 31.97 | 30.88 | 31.10 | 5,259,267 | -0.50(-1.58%) |
Aug 13, 2024 | 31.07 | 31.71 | 30.98 | 31.60 | 4,913,799 | +0.41(+1.31%) |
Aug 12, 2024 | 31.03 | 31.66 | 31.01 | 31.19 | 5,598,663 | +0.63(+2.06%) |
Aug 09, 2024 | 31.26 | 31.26 | 30.39 | 30.56 | 7,073,604 | -0.07(-0.23%) |
Aug 08, 2024 | 29.61 | 30.66 | 29.55 | 30.63 | 6,059,720 | +1.42(+4.86%) |
Aug 07, 2024 | 30.00 | 30.52 | 28.93 | 29.21 | 9,778,416 | -0.18(-0.61%) |
Aug 06, 2024 | 28.50 | 29.64 | 28.20 | 29.39 | 15,702,980 | +0.95(+3.34%) |
Aug 05, 2024 | 27.98 | 28.54 | 27.12 | 28.44 | 13,146,658 | -1.03(-3.50%) |
Aug 02, 2024 | 31.05 | 31.06 | 29.27 | 29.47 | 6,889,129 | -2.00(-6.36%) |
Aug 01, 2024 | 32.95 | 33.27 | 31.09 | 31.47 | 18,448,332 | -1.57(-4.75%) |
Jul 31, 2024 | 32.79 | 33.57 | 32.76 | 33.04 | 6,745,373 | +1.27(+4.00%) |
Jul 30, 2024 | 32.55 | 32.67 | 31.16 | 31.77 | 8,684,289 | -1.25(-3.79%) |
Jul 29, 2024 | 33.20 | 33.46 | 32.82 | 33.02 | 4,263,860 | -0.41(-1.23%) |
Jul 26, 2024 | 33.75 | 34.18 | 32.92 | 33.43 | 5,798,763 | +0.52(+1.58%) |
Jul 25, 2024 | 32.72 | 33.54 | 32.50 | 32.91 | 5,914,412 | +0.07(+0.21%) |
Jul 24, 2024 | 33.78 | 34.18 | 32.66 | 32.84 | 6,360,110 | -1.06(-3.13%) |
Jul 23, 2024 | 33.95 | 34.28 | 33.57 | 33.90 | 11,913,045 | -0.63(-1.82%) |
Jul 22, 2024 | 34.70 | 34.82 | 34.22 | 34.53 | 6,116,632 | -0.39(-1.12%) |
Jul 19, 2024 | 35.26 | 35.26 | 34.55 | 34.92 | 5,336,984 | -0.73(-2.05%) |
Jul 18, 2024 | 36.70 | 38.22 | 35.39 | 35.65 | 8,903,504 | -1.16(-3.15%) |
Jul 17, 2024 | 38.24 | 38.68 | 36.81 | 36.81 | 7,659,958 | -1.85(-4.79%) |
Jul 16, 2024 | 38.17 | 38.69 | 37.46 | 38.66 | 6,206,045 | -0.64(-1.63%) |
Jul 15, 2024 | 39.00 | 40.06 | 38.55 | 39.30 | 3,816,326 | +0.35(+0.90%) |
Jul 12, 2024 | 40.11 | 40.41 | 38.87 | 38.95 | 4,871,119 | -0.23(-0.59%) |
Jul 11, 2024 | 40.31 | 40.52 | 38.35 | 39.18 | 8,804,561 | +0.72(+1.87%) |
Jul 10, 2024 | 40.66 | 40.80 | 38.23 | 38.46 | 6,125,609 | -1.87(-4.64%) |
Jul 09, 2024 | 41.52 | 42.09 | 40.30 | 40.33 | 3,074,766 | -1.33(-3.19%) |
Jul 08, 2024 | 42.54 | 42.55 | 41.31 | 41.66 | 3,000,617 | -0.78(-1.84%) |
Jul 05, 2024 | 42.65 | 43.10 | 42.42 | 42.44 | 2,670,188 | +0.06(+0.14%) |
Jul 03, 2024 | 41.59 | 43.00 | 41.58 | 42.38 | 4,074,511 | +1.55(+3.80%) |
Jul 02, 2024 | 39.89 | 41.15 | 39.85 | 40.83 | 4,039,247 | +1.13(+2.85%) |
Jul 01, 2024 | 40.25 | 40.87 | 39.54 | 39.70 | 3,227,390 | -0.08(-0.20%) |
Jun 28, 2024 | 39.84 | 40.12 | 39.10 | 39.78 | 6,829,130 | +0.96(+2.47%) |
Jun 27, 2024 | 39.34 | 39.46 | 38.53 | 38.82 | 5,026,477 | -0.61(-1.55%) |
Jun 26, 2024 | 39.82 | 39.97 | 38.91 | 39.43 | 3,018,209 | -0.51(-1.28%) |
Jun 25, 2024 | 40.10 | 40.19 | 39.17 | 39.94 | 3,065,167 | -0.62(-1.53%) |
Jun 24, 2024 | 40.42 | 41.57 | 40.42 | 40.56 | 4,962,371 | +0.16(+0.40%) |
Jun 21, 2024 | 39.96 | 40.55 | 39.11 | 40.40 | 6,499,943 | +1.42(+3.64%) |
Jun 20, 2024 | 38.10 | 39.11 | 37.90 | 38.98 | 7,087,880 | +1.49(+3.97%) |
Jun 18, 2024 | 37.01 | 38.23 | 36.79 | 37.49 | 3,898,414 | +0.09(+0.24%) |
Jun 17, 2024 | 37.52 | 37.73 | 36.90 | 37.40 | 3,847,240 | -0.50(-1.32%) |
Jun 14, 2024 | 37.86 | 38.15 | 37.21 | 37.90 | 3,228,475 | -0.64(-1.66%) |
Jun 13, 2024 | 39.52 | 39.85 | 38.34 | 38.54 | 4,359,823 | -1.17(-2.95%) |
Jun 12, 2024 | 41.64 | 42.25 | 39.69 | 39.71 | 3,299,458 | -0.50(-1.24%) |
Jun 11, 2024 | 40.25 | 40.46 | 39.56 | 40.21 | 3,519,654 | -0.95(-2.31%) |
Jun 10, 2024 | 41.00 | 41.59 | 40.64 | 41.16 | 2,950,399 | +0.25(+0.61%) |
Jun 07, 2024 | 41.60 | 41.87 | 40.42 | 40.91 | 3,982,794 | -1.74(-4.08%) |
Jun 06, 2024 | 42.51 | 43.01 | 42.29 | 42.65 | 3,151,839 | +0.06(+0.14%) |
Jun 05, 2024 | 41.85 | 42.74 | 41.78 | 42.59 | 3,355,087 | +0.58(+1.38%) |
Jun 04, 2024 | 43.01 | 43.28 | 41.28 | 42.01 | 6,498,968 | -2.00(-4.54%) |