Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 38.66 | 39.13 | 38.05 | 38.15 | 2,505,753 | -0.80(-2.05%) |
Aug 21, 2024 | 38.21 | 39.49 | 38.10 | 38.95 | 3,135,749 | +1.00(+2.64%) |
Aug 20, 2024 | 39.19 | 39.33 | 37.62 | 37.95 | 4,480,283 | -1.35(-3.44%) |
Aug 19, 2024 | 41.88 | 41.98 | 38.63 | 39.30 | 7,639,379 | -2.49(-5.96%) |
Aug 16, 2024 | 41.75 | 42.11 | 41.71 | 41.79 | 1,282,840 | +0.06(+0.14%) |
Aug 15, 2024 | 42.60 | 42.78 | 41.66 | 41.73 | 3,343,597 | -0.55(-1.30%) |
Aug 14, 2024 | 41.93 | 42.66 | 41.39 | 42.28 | 2,120,241 | +0.39(+0.93%) |
Aug 13, 2024 | 41.06 | 41.97 | 40.93 | 41.89 | 1,114,011 | +0.79(+1.92%) |
Aug 12, 2024 | 41.50 | 41.88 | 40.89 | 41.10 | 1,466,375 | -0.27(-0.65%) |
Aug 09, 2024 | 41.91 | 41.91 | 40.93 | 41.37 | 2,233,646 | -0.44(-1.05%) |
Aug 08, 2024 | 41.48 | 42.52 | 41.20 | 41.81 | 2,897,841 | +0.78(+1.90%) |
Aug 07, 2024 | 40.33 | 41.55 | 40.26 | 41.03 | 3,217,651 | +1.17(+2.94%) |
Aug 06, 2024 | 39.25 | 40.14 | 38.94 | 39.86 | 2,309,865 | +1.05(+2.71%) |
Aug 05, 2024 | 39.00 | 39.82 | 38.25 | 38.81 | 3,150,284 | -1.48(-3.67%) |
Aug 02, 2024 | 39.00 | 40.30 | 39.00 | 40.29 | 3,042,898 | -0.37(-0.91%) |
Aug 01, 2024 | 40.97 | 41.32 | 40.13 | 40.66 | 3,390,976 | -0.43(-1.05%) |
Jul 31, 2024 | 40.52 | 41.41 | 40.39 | 41.09 | 2,512,103 | +0.86(+2.14%) |
Jul 30, 2024 | 40.70 | 41.00 | 39.97 | 40.23 | 1,765,110 | -0.69(-1.69%) |
Jul 29, 2024 | 40.65 | 41.10 | 40.58 | 40.92 | 2,003,672 | +0.17(+0.42%) |
Jul 26, 2024 | 40.62 | 40.85 | 40.39 | 40.75 | 2,843,058 | +0.12(+0.30%) |
Jul 25, 2024 | 39.77 | 41.17 | 39.50 | 40.63 | 3,773,529 | +1.04(+2.63%) |
Jul 24, 2024 | 39.37 | 40.15 | 39.29 | 39.59 | 2,834,812 | +0.11(+0.28%) |
Jul 23, 2024 | 37.94 | 39.58 | 37.88 | 39.48 | 3,086,575 | +1.38(+3.62%) |
Jul 22, 2024 | 38.22 | 38.31 | 37.95 | 38.10 | 1,582,938 | -0.08(-0.21%) |
Jul 19, 2024 | 37.60 | 38.41 | 37.50 | 38.18 | 3,675,468 | +0.34(+0.90%) |
Jul 18, 2024 | 38.19 | 38.30 | 37.80 | 37.84 | 1,986,618 | -0.30(-0.79%) |
Jul 17, 2024 | 37.93 | 38.60 | 37.78 | 38.14 | 1,992,447 | -0.06(-0.16%) |
Jul 16, 2024 | 38.40 | 38.48 | 38.02 | 38.20 | 2,624,435 | -0.36(-0.93%) |
Jul 15, 2024 | 39.90 | 40.07 | 38.45 | 38.56 | 4,798,050 | -0.74(-1.88%) |
Jul 12, 2024 | 39.00 | 39.40 | 38.64 | 39.30 | 1,892,189 | +0.57(+1.47%) |
Jul 11, 2024 | 38.40 | 39.00 | 38.20 | 38.73 | 2,182,439 | +0.55(+1.44%) |
Jul 10, 2024 | 38.84 | 38.99 | 37.93 | 38.18 | 2,053,922 | -0.61(-1.57%) |
Jul 09, 2024 | 39.20 | 39.43 | 38.63 | 38.79 | 965,630 | -0.41(-1.05%) |
Jul 08, 2024 | 38.70 | 39.30 | 38.60 | 39.20 | 1,540,082 | +0.50(+1.29%) |
Jul 05, 2024 | 38.90 | 39.17 | 38.69 | 38.70 | 2,032,926 | -0.49(-1.25%) |
Jul 03, 2024 | 38.55 | 39.64 | 38.44 | 39.19 | 3,585,723 | +0.85(+2.22%) |
Jul 02, 2024 | 38.20 | 38.59 | 37.86 | 38.34 | 1,706,049 | +0.15(+0.39%) |
Jul 01, 2024 | 37.85 | 38.68 | 37.57 | 38.19 | 1,886,276 | +0.39(+1.03%) |
Jun 28, 2024 | 37.11 | 38.26 | 36.91 | 37.80 | 3,627,026 | +1.00(+2.72%) |
Jun 27, 2024 | 36.94 | 37.25 | 36.47 | 36.80 | 2,380,290 | -0.38(-1.02%) |
Jun 26, 2024 | 35.47 | 37.35 | 34.74 | 37.18 | 5,070,939 | +1.97(+5.60%) |
Jun 25, 2024 | 36.18 | 36.22 | 34.68 | 35.21 | 4,662,388 | -1.06(-2.92%) |
Jun 24, 2024 | 36.70 | 36.73 | 36.21 | 36.27 | 2,455,815 | -0.38(-1.04%) |
Jun 21, 2024 | 36.95 | 37.20 | 36.60 | 36.65 | 3,984,826 | -0.37(-1.00%) |
Jun 20, 2024 | 37.20 | 37.46 | 37.02 | 37.02 | 2,413,712 | -0.05(-0.13%) |
Jun 18, 2024 | 36.84 | 37.18 | 35.99 | 37.07 | 3,152,720 | +0.20(+0.54%) |
Jun 17, 2024 | 36.58 | 37.29 | 36.36 | 36.87 | 3,653,141 | +0.41(+1.12%) |
Jun 14, 2024 | 36.43 | 36.73 | 36.23 | 36.46 | 2,916,896 | -0.30(-0.82%) |
Jun 13, 2024 | 37.06 | 37.20 | 36.29 | 36.76 | 2,618,864 | -0.48(-1.29%) |
Jun 12, 2024 | 37.30 | 37.48 | 37.13 | 37.24 | 2,142,659 | +0.00(+0.00%) |
Jun 11, 2024 | 38.05 | 38.07 | 36.41 | 37.24 | 3,541,231 | -0.81(-2.13%) |
Jun 10, 2024 | 38.05 | 38.41 | 38.00 | 38.05 | 1,653,874 | -0.22(-0.57%) |
Jun 07, 2024 | 38.07 | 38.50 | 38.05 | 38.27 | 2,260,319 | -0.05(-0.13%) |
Jun 06, 2024 | 38.26 | 38.80 | 38.14 | 38.32 | 1,322,169 | -0.05(-0.13%) |
Jun 05, 2024 | 38.08 | 38.51 | 38.08 | 38.37 | 1,659,200 | +0.28(+0.74%) |
Jun 04, 2024 | 38.75 | 38.75 | 37.83 | 38.09 | 2,149,348 | -0.64(-1.65%) |