Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 37.04 | 37.56 | 36.94 | 37.37 | 1,068,308 | +0.47(+1.27%) |
Aug 16, 2024 | 37.09 | 37.15 | 36.56 | 36.90 | 923,595 | -0.21(-0.57%) |
Aug 15, 2024 | 36.89 | 37.31 | 36.62 | 37.11 | 1,255,799 | +1.14(+3.17%) |
Aug 14, 2024 | 36.45 | 36.57 | 35.72 | 35.97 | 1,357,264 | -0.47(-1.29%) |
Aug 13, 2024 | 36.11 | 36.47 | 35.94 | 36.44 | 1,305,869 | +0.49(+1.36%) |
Aug 12, 2024 | 36.01 | 36.04 | 35.59 | 35.95 | 2,158,040 | -0.09(-0.25%) |
Aug 09, 2024 | 36.21 | 36.21 | 35.65 | 36.04 | 3,305,681 | -0.14(-0.39%) |
Aug 08, 2024 | 35.32 | 36.22 | 35.09 | 36.18 | 2,788,624 | +1.20(+3.43%) |
Aug 07, 2024 | 35.61 | 35.83 | 34.70 | 34.98 | 1,727,998 | -0.16(-0.46%) |
Aug 06, 2024 | 35.25 | 35.84 | 35.01 | 35.14 | 1,781,515 | -0.11(-0.31%) |
Aug 05, 2024 | 34.84 | 35.86 | 34.40 | 35.25 | 1,984,955 | -0.99(-2.73%) |
Aug 02, 2024 | 36.39 | 36.51 | 35.69 | 36.24 | 1,771,198 | -1.05(-2.82%) |
Aug 01, 2024 | 39.01 | 39.26 | 36.88 | 37.29 | 2,344,317 | -1.70(-4.36%) |
Jul 31, 2024 | 38.83 | 39.46 | 38.34 | 38.99 | 2,324,296 | +0.82(+2.15%) |
Jul 30, 2024 | 36.56 | 38.70 | 36.50 | 38.17 | 3,531,895 | +0.27(+0.71%) |
Jul 29, 2024 | 37.69 | 38.56 | 37.69 | 37.90 | 3,489,931 | -0.33(-0.86%) |
Jul 26, 2024 | 37.86 | 38.56 | 37.53 | 38.23 | 1,752,836 | +0.98(+2.63%) |
Jul 25, 2024 | 37.30 | 38.19 | 37.06 | 37.25 | 2,037,757 | +0.00(+0.00%) |
Jul 24, 2024 | 38.76 | 38.94 | 37.24 | 37.25 | 1,925,412 | -1.73(-4.44%) |
Jul 23, 2024 | 39.44 | 39.64 | 38.97 | 38.98 | 1,471,535 | -0.17(-0.43%) |
Jul 22, 2024 | 39.22 | 39.37 | 38.44 | 39.15 | 1,586,028 | +0.26(+0.67%) |
Jul 19, 2024 | 41.00 | 41.04 | 38.67 | 38.89 | 2,833,889 | -2.63(-6.33%) |
Jul 18, 2024 | 41.41 | 42.28 | 41.29 | 41.52 | 1,895,489 | -0.19(-0.46%) |
Jul 17, 2024 | 42.10 | 42.29 | 41.60 | 41.71 | 1,822,012 | -0.59(-1.39%) |
Jul 16, 2024 | 41.09 | 42.33 | 40.95 | 42.30 | 1,469,807 | +1.39(+3.40%) |
Jul 15, 2024 | 40.36 | 41.56 | 40.32 | 40.91 | 2,803,166 | +0.21(+0.52%) |
Jul 12, 2024 | 40.37 | 40.91 | 40.01 | 40.70 | 2,476,912 | +0.60(+1.50%) |
Jul 11, 2024 | 39.81 | 40.58 | 39.51 | 40.10 | 2,306,470 | +0.83(+2.11%) |
Jul 10, 2024 | 38.72 | 39.31 | 38.60 | 39.27 | 1,923,215 | +0.70(+1.81%) |
Jul 09, 2024 | 38.53 | 38.75 | 38.39 | 38.57 | 1,661,606 | -0.02(-0.05%) |
Jul 08, 2024 | 38.25 | 38.60 | 38.16 | 38.59 | 1,516,172 | +0.68(+1.79%) |
Jul 05, 2024 | 37.72 | 38.18 | 37.64 | 37.91 | 2,017,145 | -0.01(-0.03%) |
Jul 03, 2024 | 37.80 | 37.99 | 37.44 | 37.92 | 545,969 | +0.23(+0.61%) |
Jul 02, 2024 | 37.31 | 37.98 | 37.22 | 37.69 | 1,724,196 | +0.33(+0.88%) |
Jul 01, 2024 | 37.59 | 37.84 | 37.08 | 37.36 | 2,947,470 | -0.03(-0.08%) |
Jun 28, 2024 | 37.39 | 37.96 | 36.85 | 37.39 | 2,638,993 | +0.13(+0.35%) |
Jun 27, 2024 | 37.09 | 37.40 | 36.79 | 37.26 | 3,559,489 | +0.20(+0.54%) |
Jun 26, 2024 | 36.99 | 37.12 | 36.61 | 37.06 | 3,330,922 | -0.25(-0.67%) |
Jun 25, 2024 | 38.08 | 38.23 | 37.27 | 37.31 | 1,973,075 | -0.93(-2.43%) |
Jun 24, 2024 | 38.15 | 38.51 | 37.95 | 38.24 | 822,378 | +0.23(+0.61%) |
Jun 21, 2024 | 38.42 | 38.42 | 37.63 | 38.01 | 2,479,850 | -0.39(-1.02%) |
Jun 20, 2024 | 38.57 | 38.66 | 38.14 | 38.40 | 1,135,224 | -0.33(-0.85%) |
Jun 18, 2024 | 38.56 | 39.31 | 38.56 | 38.73 | 2,358,736 | +0.29(+0.75%) |
Jun 17, 2024 | 38.10 | 38.50 | 37.98 | 38.44 | 1,333,475 | +0.29(+0.76%) |
Jun 14, 2024 | 38.66 | 39.20 | 37.69 | 38.15 | 2,211,092 | -1.15(-2.93%) |
Jun 13, 2024 | 39.63 | 39.76 | 38.90 | 39.30 | 1,421,608 | -0.34(-0.86%) |
Jun 12, 2024 | 40.13 | 40.48 | 39.50 | 39.64 | 1,088,677 | +0.42(+1.07%) |
Jun 11, 2024 | 39.33 | 39.48 | 38.84 | 39.22 | 1,595,618 | -0.32(-0.81%) |
Jun 10, 2024 | 38.95 | 39.61 | 38.89 | 39.54 | 1,369,551 | +0.08(+0.20%) |
Jun 07, 2024 | 38.84 | 39.49 | 38.77 | 39.46 | 1,293,228 | +0.26(+0.66%) |
Jun 06, 2024 | 40.12 | 40.17 | 39.05 | 39.20 | 2,103,480 | -0.91(-2.27%) |
Jun 05, 2024 | 40.24 | 40.30 | 39.63 | 40.11 | 1,669,509 | -0.05(-0.12%) |
Jun 04, 2024 | 40.65 | 40.74 | 39.92 | 40.16 | 1,956,849 | -1.02(-2.48%) |