Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.44 | 32.38 | 31.42 | 32.15 | 5,089,322 | +0.37(+1.16%) |
Aug 15, 2024 | 30.95 | 31.86 | 30.88 | 31.78 | 7,318,987 | +0.30(+0.95%) |
Aug 14, 2024 | 31.55 | 31.75 | 31.01 | 31.48 | 8,678,121 | +0.33(+1.06%) |
Aug 13, 2024 | 32.08 | 32.10 | 30.98 | 31.15 | 10,566,356 | -1.11(-3.44%) |
Aug 12, 2024 | 31.46 | 32.33 | 31.36 | 32.26 | 8,767,817 | +1.16(+3.73%) |
Aug 09, 2024 | 30.93 | 31.41 | 30.59 | 31.10 | 5,845,420 | +0.14(+0.45%) |
Aug 08, 2024 | 30.28 | 31.18 | 30.25 | 30.96 | 7,107,505 | +0.74(+2.45%) |
Aug 07, 2024 | 31.22 | 31.66 | 30.17 | 30.22 | 10,023,330 | -0.59(-1.91%) |
Aug 06, 2024 | 30.49 | 31.20 | 30.21 | 30.81 | 7,245,781 | +0.60(+1.99%) |
Aug 05, 2024 | 30.85 | 30.89 | 30.02 | 30.21 | 8,525,479 | -1.36(-4.31%) |
Aug 02, 2024 | 33.22 | 33.22 | 31.41 | 31.57 | 9,082,174 | -2.02(-6.01%) |
Aug 01, 2024 | 34.43 | 34.52 | 33.46 | 33.59 | 8,195,584 | -0.92(-2.67%) |
Jul 31, 2024 | 35.00 | 35.35 | 34.34 | 34.51 | 8,425,796 | -0.30(-0.86%) |
Jul 30, 2024 | 33.90 | 34.86 | 33.75 | 34.81 | 8,323,749 | +0.74(+2.17%) |
Jul 29, 2024 | 34.49 | 34.60 | 33.81 | 34.07 | 7,384,434 | -0.24(-0.70%) |
Jul 26, 2024 | 34.29 | 34.60 | 33.66 | 34.31 | 7,690,922 | -0.07(-0.20%) |
Jul 25, 2024 | 34.88 | 35.47 | 34.15 | 34.38 | 11,097,608 | -0.72(-2.05%) |
Jul 24, 2024 | 35.60 | 36.28 | 35.04 | 35.10 | 15,384,703 | +0.05(+0.14%) |
Jul 23, 2024 | 35.85 | 35.87 | 35.01 | 35.05 | 13,451,620 | -0.62(-1.74%) |
Jul 22, 2024 | 36.29 | 36.67 | 35.52 | 35.67 | 13,474,086 | -0.21(-0.59%) |
Jul 19, 2024 | 35.04 | 35.92 | 34.95 | 35.88 | 66,340,112 | +0.53(+1.50%) |
Jul 18, 2024 | 36.08 | 36.24 | 35.26 | 35.35 | 9,161,351 | -0.25(-0.70%) |
Jul 17, 2024 | 35.87 | 36.78 | 35.34 | 35.60 | 10,958,674 | -0.28(-0.78%) |
Jul 16, 2024 | 37.03 | 37.03 | 35.77 | 35.88 | 8,663,140 | -0.95(-2.58%) |
Jul 15, 2024 | 37.25 | 37.59 | 36.52 | 36.83 | 6,428,476 | -0.38(-1.02%) |
Jul 12, 2024 | 37.55 | 37.56 | 36.91 | 37.21 | 3,692,407 | +0.02(+0.05%) |
Jul 11, 2024 | 36.83 | 37.26 | 36.65 | 37.19 | 3,456,417 | +0.55(+1.50%) |
Jul 10, 2024 | 36.55 | 36.71 | 36.03 | 36.64 | 3,776,877 | +0.10(+0.27%) |
Jul 09, 2024 | 36.11 | 36.66 | 35.67 | 36.54 | 5,905,894 | +0.16(+0.44%) |
Jul 08, 2024 | 36.70 | 36.91 | 36.27 | 36.38 | 3,571,133 | +0.06(+0.17%) |
Jul 05, 2024 | 36.78 | 37.02 | 36.03 | 36.32 | 7,089,358 | -0.72(-1.94%) |
Jul 03, 2024 | 36.91 | 37.63 | 36.85 | 37.04 | 2,643,384 | +0.08(+0.22%) |
Jul 02, 2024 | 36.97 | 37.43 | 36.59 | 36.96 | 6,241,821 | +0.27(+0.74%) |
Jul 01, 2024 | 36.90 | 37.09 | 36.24 | 36.69 | 4,633,129 | -0.29(-0.78%) |
Jun 28, 2024 | 37.50 | 37.62 | 36.80 | 36.98 | 9,817,035 | -0.30(-0.80%) |
Jun 27, 2024 | 38.15 | 38.42 | 36.87 | 37.28 | 4,984,736 | -0.48(-1.27%) |
Jun 26, 2024 | 38.63 | 38.67 | 37.27 | 37.76 | 6,202,582 | -0.79(-2.05%) |
Jun 25, 2024 | 38.16 | 38.60 | 38.03 | 38.55 | 5,829,907 | +0.03(+0.08%) |
Jun 24, 2024 | 37.25 | 38.56 | 37.24 | 38.52 | 7,641,307 | +1.55(+4.19%) |
Jun 21, 2024 | 37.76 | 37.84 | 36.91 | 36.97 | 17,264,180 | -0.79(-2.09%) |
Jun 20, 2024 | 38.11 | 38.64 | 37.73 | 37.76 | 6,158,209 | -0.44(-1.15%) |
Jun 18, 2024 | 38.71 | 38.88 | 38.14 | 38.20 | 6,687,651 | -0.37(-0.96%) |
Jun 17, 2024 | 39.15 | 39.48 | 38.01 | 38.57 | 7,236,513 | -0.77(-1.96%) |
Jun 14, 2024 | 40.22 | 40.28 | 39.30 | 39.34 | 5,897,961 | -0.96(-2.38%) |
Jun 13, 2024 | 40.49 | 40.83 | 39.88 | 40.30 | 5,369,428 | -0.47(-1.15%) |
Jun 12, 2024 | 41.66 | 41.77 | 40.53 | 40.77 | 9,671,268 | -0.40(-0.97%) |
Jun 11, 2024 | 41.00 | 41.42 | 40.60 | 41.17 | 8,933,246 | +0.04(+0.10%) |
Jun 10, 2024 | 40.84 | 41.58 | 40.61 | 41.13 | 7,348,046 | +0.59(+1.46%) |
Jun 07, 2024 | 40.30 | 40.81 | 40.04 | 40.54 | 2,879,055 | -0.12(-0.30%) |
Jun 06, 2024 | 40.87 | 41.12 | 40.26 | 40.66 | 3,578,896 | -0.28(-0.68%) |
Jun 05, 2024 | 40.64 | 41.20 | 40.44 | 40.94 | 6,536,989 | +0.32(+0.79%) |
Jun 04, 2024 | 40.71 | 40.84 | 40.11 | 40.62 | 5,297,792 | -0.36(-0.88%) |