Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 35.46 | 35.96 | 35.32 | 35.59 | 581,562 | +0.20(+0.57%) |
Aug 21, 2024 | 36.30 | 36.58 | 35.13 | 35.39 | 764,735 | -0.53(-1.48%) |
Aug 20, 2024 | 36.14 | 36.21 | 35.17 | 35.92 | 1,443,568 | -0.35(-0.96%) |
Aug 19, 2024 | 36.70 | 37.30 | 36.09 | 36.27 | 1,401,606 | -0.08(-0.22%) |
Aug 16, 2024 | 36.60 | 37.02 | 36.28 | 36.35 | 1,129,091 | -0.82(-2.21%) |
Aug 15, 2024 | 36.92 | 37.79 | 36.92 | 37.17 | 980,780 | +0.25(+0.68%) |
Aug 14, 2024 | 37.40 | 37.63 | 36.70 | 36.92 | 1,276,798 | -0.37(-0.99%) |
Aug 13, 2024 | 37.84 | 37.94 | 37.03 | 37.29 | 968,653 | -0.38(-1.01%) |
Aug 12, 2024 | 37.92 | 38.41 | 37.19 | 37.67 | 724,052 | +0.11(+0.29%) |
Aug 09, 2024 | 37.58 | 38.13 | 37.21 | 37.56 | 599,552 | -0.27(-0.71%) |
Aug 08, 2024 | 38.00 | 39.21 | 36.53 | 37.83 | 1,975,493 | +1.11(+3.02%) |
Aug 07, 2024 | 37.93 | 38.17 | 36.71 | 36.72 | 1,384,442 | -0.07(-0.19%) |
Aug 06, 2024 | 37.12 | 37.93 | 36.57 | 36.79 | 995,982 | -0.45(-1.21%) |
Aug 05, 2024 | 38.54 | 38.57 | 36.83 | 37.24 | 1,348,697 | -2.28(-5.77%) |
Aug 02, 2024 | 41.86 | 41.86 | 39.45 | 39.52 | 2,627,485 | -3.03(-7.12%) |
Aug 01, 2024 | 43.45 | 43.80 | 42.05 | 42.55 | 1,436,173 | -1.06(-2.43%) |
Jul 31, 2024 | 44.25 | 44.94 | 43.29 | 43.61 | 758,656 | +0.89(+2.08%) |
Jul 30, 2024 | 43.32 | 43.92 | 42.59 | 42.72 | 755,722 | -0.32(-0.74%) |
Jul 29, 2024 | 43.61 | 43.91 | 42.34 | 43.04 | 928,198 | -0.41(-0.94%) |
Jul 26, 2024 | 43.33 | 43.89 | 42.44 | 43.45 | 759,647 | +0.29(+0.67%) |
Jul 25, 2024 | 43.35 | 43.69 | 42.91 | 43.16 | 684,731 | +0.17(+0.40%) |
Jul 24, 2024 | 44.12 | 44.39 | 42.59 | 42.99 | 753,760 | -0.57(-1.31%) |
Jul 23, 2024 | 44.99 | 44.99 | 43.51 | 43.56 | 694,272 | -1.71(-3.78%) |
Jul 22, 2024 | 45.21 | 45.48 | 44.39 | 45.27 | 478,851 | -0.40(-0.88%) |
Jul 19, 2024 | 45.73 | 45.83 | 44.90 | 45.67 | 587,382 | -0.29(-0.63%) |
Jul 18, 2024 | 46.00 | 46.37 | 45.18 | 45.96 | 659,561 | -0.43(-0.93%) |
Jul 17, 2024 | 46.18 | 47.80 | 45.82 | 46.39 | 692,241 | +0.32(+0.69%) |
Jul 16, 2024 | 46.25 | 46.72 | 45.59 | 46.07 | 873,034 | -0.20(-0.43%) |
Jul 15, 2024 | 45.15 | 46.73 | 44.45 | 46.27 | 791,315 | +1.63(+3.65%) |
Jul 12, 2024 | 45.45 | 45.65 | 44.22 | 44.64 | 526,901 | -0.24(-0.53%) |
Jul 11, 2024 | 43.66 | 45.23 | 43.15 | 44.88 | 1,007,130 | +1.67(+3.86%) |
Jul 10, 2024 | 43.59 | 43.84 | 42.78 | 43.21 | 585,563 | -0.45(-1.03%) |
Jul 09, 2024 | 44.01 | 44.65 | 43.60 | 43.66 | 566,468 | -1.00(-2.24%) |
Jul 08, 2024 | 44.09 | 44.78 | 43.69 | 44.66 | 484,389 | +0.22(+0.50%) |
Jul 05, 2024 | 45.81 | 46.00 | 44.09 | 44.44 | 635,175 | -1.50(-3.27%) |
Jul 03, 2024 | 45.51 | 46.05 | 45.31 | 45.94 | 211,982 | +0.80(+1.77%) |
Jul 02, 2024 | 45.75 | 45.95 | 45.08 | 45.14 | 698,454 | +0.02(+0.04%) |
Jul 01, 2024 | 45.10 | 45.81 | 44.44 | 45.12 | 833,311 | +0.30(+0.67%) |
Jun 28, 2024 | 44.92 | 45.00 | 43.75 | 44.82 | 2,046,616 | +0.50(+1.13%) |
Jun 27, 2024 | 43.24 | 44.40 | 42.64 | 44.32 | 1,391,784 | +1.50(+3.50%) |
Jun 26, 2024 | 43.39 | 43.39 | 42.58 | 42.82 | 784,444 | -0.64(-1.47%) |
Jun 25, 2024 | 44.01 | 44.04 | 43.11 | 43.46 | 798,259 | -0.74(-1.67%) |
Jun 24, 2024 | 42.95 | 44.62 | 42.86 | 44.20 | 1,869,094 | +1.42(+3.32%) |
Jun 21, 2024 | 43.40 | 43.64 | 42.25 | 42.78 | 2,132,171 | -0.60(-1.38%) |
Jun 20, 2024 | 42.45 | 43.71 | 42.20 | 43.38 | 1,209,138 | +1.01(+2.38%) |
Jun 18, 2024 | 42.01 | 42.90 | 41.73 | 42.37 | 875,838 | +0.51(+1.22%) |
Jun 17, 2024 | 41.87 | 42.00 | 41.20 | 41.86 | 836,452 | +0.07(+0.17%) |
Jun 14, 2024 | 42.70 | 43.10 | 41.55 | 41.79 | 1,508,644 | -1.24(-2.88%) |
Jun 13, 2024 | 43.96 | 44.27 | 42.51 | 43.03 | 943,347 | -1.11(-2.51%) |
Jun 12, 2024 | 45.72 | 46.15 | 44.12 | 44.14 | 785,278 | -0.94(-2.09%) |
Jun 11, 2024 | 44.77 | 45.60 | 44.21 | 45.08 | 835,228 | -0.06(-0.13%) |
Jun 10, 2024 | 44.70 | 45.63 | 44.48 | 45.14 | 838,357 | +0.49(+1.10%) |
Jun 07, 2024 | 44.30 | 45.00 | 43.97 | 44.65 | 608,814 | -0.03(-0.07%) |
Jun 06, 2024 | 44.67 | 45.12 | 44.25 | 44.68 | 803,327 | -0.02(-0.04%) |
Jun 05, 2024 | 45.04 | 45.16 | 44.33 | 44.70 | 1,317,960 | -0.19(-0.42%) |
Jun 04, 2024 | 44.94 | 45.07 | 44.07 | 44.89 | 1,406,273 | -0.95(-2.07%) |