Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 38.62 | 38.74 | 38.49 | 38.70 | 3,323,491 | +0.13(+0.34%) |
Aug 15, 2024 | 38.82 | 38.83 | 38.44 | 38.57 | 4,102,116 | -0.97(-2.45%) |
Aug 14, 2024 | 39.50 | 39.72 | 39.30 | 39.54 | 7,694,627 | +0.17(+0.43%) |
Aug 13, 2024 | 39.06 | 39.49 | 39.00 | 39.37 | 4,965,522 | +0.32(+0.82%) |
Aug 12, 2024 | 38.99 | 39.19 | 38.86 | 39.05 | 3,231,952 | +0.20(+0.51%) |
Aug 09, 2024 | 38.74 | 38.95 | 38.46 | 38.85 | 3,740,254 | +0.12(+0.31%) |
Aug 08, 2024 | 38.51 | 38.81 | 38.41 | 38.73 | 3,911,949 | +0.28(+0.73%) |
Aug 07, 2024 | 38.44 | 38.83 | 38.21 | 38.45 | 5,356,619 | +0.17(+0.44%) |
Aug 06, 2024 | 37.39 | 38.43 | 37.04 | 38.28 | 7,568,244 | +0.98(+2.63%) |
Aug 05, 2024 | 36.75 | 37.69 | 36.50 | 37.30 | 5,973,463 | -0.66(-1.74%) |
Aug 02, 2024 | 37.29 | 38.01 | 37.12 | 37.96 | 10,451,310 | +0.36(+0.96%) |
Aug 01, 2024 | 37.49 | 37.64 | 37.21 | 37.60 | 5,788,661 | +0.18(+0.48%) |
Jul 31, 2024 | 37.42 | 37.57 | 37.25 | 37.42 | 4,626,131 | +0.21(+0.56%) |
Jul 30, 2024 | 36.71 | 37.29 | 36.69 | 37.21 | 5,288,528 | +0.53(+1.44%) |
Jul 29, 2024 | 36.74 | 36.86 | 36.57 | 36.68 | 3,554,665 | +0.02(+0.05%) |
Jul 26, 2024 | 36.54 | 36.79 | 36.38 | 36.66 | 3,064,586 | +0.33(+0.91%) |
Jul 25, 2024 | 36.53 | 36.71 | 36.32 | 36.33 | 3,503,159 | -0.24(-0.66%) |
Jul 24, 2024 | 36.45 | 36.79 | 36.37 | 36.57 | 3,602,170 | +0.11(+0.30%) |
Jul 23, 2024 | 36.72 | 36.75 | 36.43 | 36.46 | 4,664,632 | -0.28(-0.76%) |
Jul 22, 2024 | 36.62 | 36.84 | 36.49 | 36.74 | 6,790,133 | +0.20(+0.55%) |
Jul 19, 2024 | 36.16 | 36.69 | 36.07 | 36.54 | 6,508,359 | +0.27(+0.74%) |
Jul 18, 2024 | 36.16 | 36.45 | 36.06 | 36.27 | 5,934,568 | +0.03(+0.08%) |
Jul 17, 2024 | 35.91 | 36.38 | 35.91 | 36.24 | 5,535,162 | +0.23(+0.64%) |
Jul 16, 2024 | 35.91 | 36.12 | 35.68 | 36.01 | 2,857,699 | +0.22(+0.61%) |
Jul 15, 2024 | 36.20 | 36.21 | 35.75 | 35.79 | 3,119,917 | -0.31(-0.86%) |
Jul 12, 2024 | 35.96 | 36.20 | 35.76 | 36.10 | 2,917,714 | +0.30(+0.84%) |
Jul 11, 2024 | 35.85 | 35.96 | 35.73 | 35.80 | 3,984,733 | +0.03(+0.08%) |
Jul 10, 2024 | 35.40 | 35.77 | 35.34 | 35.77 | 2,301,817 | +0.39(+1.10%) |
Jul 09, 2024 | 35.35 | 35.42 | 35.10 | 35.38 | 2,650,627 | +0.00(+0.00%) |
Jul 08, 2024 | 35.61 | 35.63 | 35.30 | 35.38 | 2,843,348 | -0.23(-0.65%) |
Jul 05, 2024 | 35.93 | 35.97 | 35.53 | 35.61 | 2,954,531 | -0.28(-0.78%) |
Jul 03, 2024 | 35.95 | 36.24 | 35.81 | 35.89 | 2,220,355 | +0.08(+0.22%) |
Jul 02, 2024 | 35.42 | 35.87 | 35.39 | 35.81 | 4,763,233 | +0.54(+1.53%) |
Jul 01, 2024 | 35.66 | 35.91 | 35.26 | 35.27 | 3,513,427 | -0.32(-0.90%) |
Jun 28, 2024 | 35.37 | 35.65 | 35.32 | 35.59 | 4,374,260 | +0.33(+0.94%) |
Jun 27, 2024 | 35.43 | 35.43 | 35.17 | 35.26 | 3,578,907 | -0.08(-0.23%) |
Jun 26, 2024 | 34.87 | 35.40 | 34.70 | 35.34 | 4,978,536 | +0.34(+0.97%) |
Jun 25, 2024 | 35.12 | 35.16 | 34.84 | 35.00 | 6,006,700 | -0.12(-0.34%) |
Jun 24, 2024 | 34.80 | 35.21 | 34.68 | 35.12 | 5,119,455 | +0.42(+1.21%) |
Jun 21, 2024 | 34.85 | 34.87 | 34.61 | 34.70 | 6,678,571 | -0.05(-0.14%) |
Jun 20, 2024 | 34.79 | 34.98 | 34.60 | 34.75 | 4,788,022 | -0.05(-0.14%) |
Jun 18, 2024 | 34.85 | 34.99 | 34.72 | 34.80 | 5,755,289 | -0.05(-0.14%) |
Jun 17, 2024 | 35.02 | 35.07 | 34.75 | 34.85 | 3,358,375 | -0.27(-0.77%) |
Jun 14, 2024 | 35.23 | 35.25 | 34.99 | 35.12 | 6,904,168 | -0.25(-0.71%) |
Jun 13, 2024 | 35.53 | 35.58 | 35.28 | 35.37 | 3,019,018 | -0.28(-0.79%) |
Jun 12, 2024 | 35.84 | 36.00 | 35.57 | 35.65 | 5,115,424 | +0.18(+0.51%) |
Jun 11, 2024 | 35.58 | 35.58 | 35.30 | 35.47 | 4,648,777 | -0.20(-0.56%) |
Jun 10, 2024 | 35.81 | 35.81 | 35.59 | 35.67 | 4,519,183 | -0.09(-0.25%) |
Jun 07, 2024 | 36.00 | 36.01 | 35.71 | 35.76 | 4,014,967 | -0.43(-1.19%) |
Jun 06, 2024 | 36.11 | 36.47 | 36.07 | 36.19 | 4,191,676 | -0.09(-0.25%) |
Jun 05, 2024 | 36.19 | 36.31 | 36.07 | 36.28 | 4,871,060 | +0.25(+0.69%) |
Jun 04, 2024 | 36.23 | 36.27 | 35.83 | 36.03 | 4,853,647 | -0.40(-1.10%) |