Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.67 | 36.40 | 35.47 | 36.37 | 7,269,099 | +1.12(+3.18%) |
Aug 22, 2024 | 36.11 | 36.50 | 35.06 | 35.25 | 7,190,350 | -0.67(-1.87%) |
Aug 21, 2024 | 34.80 | 35.95 | 34.71 | 35.92 | 8,818,516 | +1.12(+3.22%) |
Aug 20, 2024 | 34.24 | 35.21 | 34.12 | 34.80 | 8,741,269 | +0.39(+1.13%) |
Aug 19, 2024 | 34.23 | 34.57 | 33.62 | 34.41 | 7,279,787 | +0.27(+0.79%) |
Aug 16, 2024 | 33.55 | 34.42 | 33.20 | 34.14 | 9,454,349 | +0.00(+0.00%) |
Aug 15, 2024 | 32.83 | 34.37 | 32.75 | 34.14 | 13,757,354 | +2.08(+6.49%) |
Aug 14, 2024 | 33.31 | 33.51 | 30.91 | 32.06 | 21,545,428 | +0.62(+1.97%) |
Aug 13, 2024 | 30.10 | 31.59 | 29.29 | 31.44 | 13,435,884 | +1.59(+5.33%) |
Aug 12, 2024 | 30.33 | 30.49 | 29.68 | 29.85 | 8,683,188 | -0.49(-1.62%) |
Aug 09, 2024 | 30.59 | 30.88 | 29.77 | 30.34 | 8,549,277 | -0.20(-0.65%) |
Aug 08, 2024 | 30.46 | 31.00 | 30.16 | 30.54 | 7,990,060 | +0.40(+1.33%) |
Aug 07, 2024 | 31.79 | 32.25 | 30.06 | 30.14 | 11,297,657 | -1.24(-3.95%) |
Aug 06, 2024 | 32.27 | 32.42 | 31.26 | 31.38 | 10,397,505 | -0.42(-1.32%) |
Aug 05, 2024 | 28.83 | 32.27 | 28.69 | 31.80 | 17,228,718 | -0.22(-0.69%) |
Aug 02, 2024 | 33.94 | 34.00 | 30.94 | 32.02 | 23,079,016 | -3.47(-9.78%) |
Aug 01, 2024 | 37.40 | 37.79 | 35.36 | 35.49 | 16,225,699 | -1.46(-3.95%) |
Jul 31, 2024 | 36.44 | 37.69 | 35.92 | 36.95 | 8,304,785 | +1.08(+3.01%) |
Jul 30, 2024 | 36.90 | 37.01 | 35.30 | 35.87 | 7,601,552 | -0.86(-2.34%) |
Jul 29, 2024 | 35.85 | 36.94 | 35.85 | 36.73 | 7,034,784 | +0.43(+1.18%) |
Jul 26, 2024 | 36.42 | 36.84 | 36.07 | 36.30 | 4,833,509 | +0.52(+1.45%) |
Jul 25, 2024 | 35.91 | 36.75 | 35.30 | 35.78 | 5,665,693 | -0.08(-0.22%) |
Jul 24, 2024 | 37.35 | 37.39 | 35.66 | 35.86 | 6,934,480 | -1.92(-5.08%) |
Jul 23, 2024 | 36.88 | 37.80 | 36.73 | 37.78 | 4,516,269 | +0.94(+2.55%) |
Jul 22, 2024 | 36.77 | 37.43 | 36.02 | 36.84 | 8,267,650 | -0.09(-0.24%) |
Jul 19, 2024 | 36.61 | 37.48 | 36.30 | 36.93 | 5,891,275 | +0.26(+0.71%) |
Jul 18, 2024 | 38.35 | 39.05 | 36.53 | 36.67 | 7,836,855 | -1.68(-4.38%) |
Jul 17, 2024 | 39.09 | 39.52 | 37.83 | 38.35 | 8,478,109 | -1.46(-3.67%) |
Jul 16, 2024 | 39.79 | 40.03 | 39.04 | 39.81 | 7,053,788 | +0.33(+0.84%) |
Jul 15, 2024 | 38.80 | 39.51 | 38.09 | 39.48 | 10,790,336 | +1.62(+4.28%) |
Jul 12, 2024 | 37.14 | 38.21 | 37.14 | 37.86 | 7,911,150 | +0.71(+1.91%) |
Jul 11, 2024 | 36.96 | 37.59 | 36.31 | 37.15 | 6,365,285 | +0.51(+1.39%) |
Jul 10, 2024 | 36.99 | 37.06 | 35.93 | 36.64 | 6,980,461 | -0.10(-0.27%) |
Jul 09, 2024 | 37.47 | 38.00 | 36.59 | 36.74 | 7,044,824 | -0.85(-2.26%) |
Jul 08, 2024 | 37.18 | 38.34 | 36.85 | 37.59 | 7,409,905 | +0.52(+1.40%) |
Jul 05, 2024 | 37.84 | 38.24 | 36.99 | 37.07 | 5,939,538 | -0.37(-0.99%) |
Jul 03, 2024 | 37.03 | 37.90 | 36.91 | 37.44 | 4,486,666 | +0.50(+1.35%) |
Jul 02, 2024 | 37.11 | 37.54 | 36.64 | 36.94 | 7,647,221 | -0.36(-0.97%) |
Jul 01, 2024 | 38.07 | 38.13 | 36.43 | 37.30 | 10,219,502 | -0.87(-2.28%) |
Jun 28, 2024 | 37.20 | 38.30 | 36.81 | 38.17 | 13,805,487 | +1.06(+2.86%) |
Jun 27, 2024 | 37.50 | 37.92 | 37.08 | 37.11 | 7,758,261 | -0.56(-1.49%) |
Jun 26, 2024 | 37.67 | 37.87 | 36.88 | 37.67 | 12,203,668 | -0.33(-0.87%) |
Jun 25, 2024 | 39.80 | 39.80 | 37.96 | 38.00 | 13,077,242 | -2.01(-5.02%) |
Jun 24, 2024 | 41.89 | 41.93 | 40.00 | 40.01 | 10,170,388 | -1.98(-4.72%) |
Jun 21, 2024 | 42.91 | 43.00 | 41.15 | 41.99 | 16,494,390 | -1.01(-2.35%) |
Jun 20, 2024 | 43.28 | 44.62 | 42.81 | 43.00 | 11,600,192 | -0.25(-0.58%) |
Jun 18, 2024 | 41.93 | 43.45 | 41.64 | 43.25 | 10,585,681 | +1.30(+3.10%) |
Jun 17, 2024 | 38.95 | 42.21 | 38.93 | 41.95 | 17,106,324 | +3.04(+7.81%) |
Jun 14, 2024 | 38.76 | 38.99 | 37.93 | 38.91 | 7,306,005 | -0.07(-0.18%) |
Jun 13, 2024 | 39.04 | 39.34 | 38.55 | 38.98 | 7,927,081 | +0.09(+0.23%) |
Jun 12, 2024 | 39.10 | 39.84 | 38.47 | 38.89 | 10,327,471 | +0.65(+1.70%) |
Jun 11, 2024 | 37.84 | 38.48 | 37.37 | 38.24 | 7,026,139 | +0.19(+0.50%) |
Jun 10, 2024 | 37.52 | 38.18 | 37.15 | 38.05 | 9,138,232 | +1.16(+3.14%) |
Jun 07, 2024 | 37.45 | 37.80 | 36.81 | 36.89 | 6,448,776 | -0.67(-1.78%) |
Jun 06, 2024 | 36.80 | 37.72 | 36.25 | 37.56 | 10,189,289 | +0.90(+2.45%) |
Jun 05, 2024 | 35.89 | 36.82 | 35.49 | 36.66 | 11,396,665 | +1.14(+3.21%) |
Jun 04, 2024 | 36.01 | 36.49 | 35.20 | 35.52 | 12,463,423 | +0.00(+0.00%) |