Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.59 | 33.95 | 32.59 | 33.45 | 1,248,877 | +1.05(+3.24%) |
Aug 22, 2024 | 32.84 | 33.15 | 32.29 | 32.40 | 1,026,614 | -0.42(-1.28%) |
Aug 21, 2024 | 33.30 | 33.44 | 32.49 | 32.82 | 906,492 | +0.04(+0.12%) |
Aug 20, 2024 | 34.49 | 34.65 | 32.75 | 32.78 | 1,247,490 | -1.71(-4.96%) |
Aug 19, 2024 | 34.30 | 34.87 | 34.18 | 34.49 | 1,127,062 | +0.40(+1.17%) |
Aug 16, 2024 | 33.95 | 34.52 | 33.92 | 34.09 | 895,296 | -0.58(-1.67%) |
Aug 15, 2024 | 34.95 | 35.26 | 34.25 | 34.67 | 1,233,603 | +0.59(+1.73%) |
Aug 14, 2024 | 34.47 | 34.60 | 34.04 | 34.08 | 1,194,210 | -0.16(-0.47%) |
Aug 13, 2024 | 34.90 | 35.00 | 34.17 | 34.24 | 717,216 | -0.78(-2.23%) |
Aug 12, 2024 | 35.05 | 35.31 | 34.67 | 35.02 | 780,695 | +0.20(+0.57%) |
Aug 09, 2024 | 34.62 | 34.89 | 34.23 | 34.82 | 1,422,318 | +0.10(+0.29%) |
Aug 08, 2024 | 34.23 | 34.97 | 33.91 | 34.72 | 1,009,188 | +0.72(+2.12%) |
Aug 07, 2024 | 34.53 | 35.24 | 33.93 | 34.00 | 1,289,428 | +0.15(+0.44%) |
Aug 06, 2024 | 34.13 | 34.66 | 33.67 | 33.85 | 1,598,346 | -0.54(-1.57%) |
Aug 05, 2024 | 34.79 | 35.00 | 33.87 | 34.39 | 1,810,743 | -2.00(-5.50%) |
Aug 02, 2024 | 37.81 | 37.81 | 36.22 | 36.39 | 1,471,043 | -2.13(-5.53%) |
Aug 01, 2024 | 40.30 | 40.84 | 37.85 | 38.52 | 1,501,807 | -1.90(-4.70%) |
Jul 31, 2024 | 39.92 | 40.74 | 39.58 | 40.42 | 2,118,196 | +1.05(+2.67%) |
Jul 30, 2024 | 39.11 | 39.53 | 37.80 | 39.37 | 2,806,003 | +0.19(+0.48%) |
Jul 29, 2024 | 40.41 | 40.56 | 39.07 | 39.18 | 2,730,690 | -0.91(-2.27%) |
Jul 26, 2024 | 41.77 | 41.88 | 39.22 | 40.09 | 3,217,375 | -0.97(-2.36%) |
Jul 25, 2024 | 38.33 | 42.60 | 36.85 | 41.06 | 5,645,976 | +3.31(+8.77%) |
Jul 24, 2024 | 37.98 | 38.55 | 37.42 | 37.75 | 1,234,640 | +0.01(+0.03%) |
Jul 23, 2024 | 37.66 | 38.07 | 37.24 | 37.74 | 1,099,127 | -0.04(-0.11%) |
Jul 22, 2024 | 38.08 | 38.12 | 37.33 | 37.78 | 1,144,325 | -0.43(-1.13%) |
Jul 19, 2024 | 38.70 | 38.70 | 37.49 | 38.21 | 1,945,273 | -1.02(-2.60%) |
Jul 18, 2024 | 41.16 | 41.44 | 39.17 | 39.23 | 2,124,682 | -1.94(-4.71%) |
Jul 17, 2024 | 41.03 | 42.15 | 41.03 | 41.17 | 1,717,642 | +0.27(+0.66%) |
Jul 16, 2024 | 39.11 | 41.16 | 39.05 | 40.90 | 1,718,787 | +1.23(+3.10%) |
Jul 15, 2024 | 37.65 | 40.07 | 37.53 | 39.67 | 1,687,424 | +2.07(+5.51%) |
Jul 12, 2024 | 37.61 | 37.89 | 37.10 | 37.60 | 956,162 | +0.41(+1.10%) |
Jul 11, 2024 | 36.61 | 37.41 | 36.27 | 37.19 | 1,088,286 | +0.87(+2.40%) |
Jul 10, 2024 | 35.60 | 36.51 | 35.32 | 36.32 | 1,192,499 | +0.64(+1.79%) |
Jul 09, 2024 | 35.25 | 35.96 | 34.83 | 35.68 | 1,628,651 | +0.09(+0.25%) |
Jul 08, 2024 | 35.27 | 35.66 | 35.08 | 35.59 | 831,331 | +0.24(+0.68%) |
Jul 05, 2024 | 35.74 | 35.99 | 35.08 | 35.35 | 925,269 | -0.69(-1.91%) |
Jul 03, 2024 | 35.84 | 36.40 | 35.69 | 36.04 | 598,329 | +0.35(+0.98%) |
Jul 02, 2024 | 36.19 | 36.91 | 35.66 | 35.69 | 1,384,881 | -0.05(-0.14%) |
Jul 01, 2024 | 36.31 | 36.45 | 35.49 | 35.74 | 1,217,605 | -0.40(-1.11%) |
Jun 28, 2024 | 35.94 | 36.65 | 35.94 | 36.14 | 1,798,139 | +0.55(+1.55%) |
Jun 27, 2024 | 35.36 | 35.60 | 34.98 | 35.59 | 1,040,140 | +0.39(+1.11%) |
Jun 26, 2024 | 34.64 | 35.22 | 34.41 | 35.20 | 1,899,849 | +0.11(+0.31%) |
Jun 25, 2024 | 34.52 | 35.13 | 34.36 | 35.09 | 933,202 | +0.35(+1.01%) |
Jun 24, 2024 | 34.09 | 34.98 | 34.01 | 34.74 | 906,458 | +0.76(+2.24%) |
Jun 21, 2024 | 33.87 | 33.98 | 33.38 | 33.98 | 2,312,637 | +0.14(+0.41%) |
Jun 20, 2024 | 33.40 | 34.39 | 33.39 | 33.84 | 1,312,608 | +0.49(+1.47%) |
Jun 18, 2024 | 33.08 | 33.71 | 33.08 | 33.35 | 1,464,437 | +0.36(+1.09%) |
Jun 17, 2024 | 32.74 | 33.36 | 32.60 | 32.99 | 1,314,394 | +0.27(+0.83%) |
Jun 14, 2024 | 33.94 | 33.96 | 32.48 | 32.72 | 1,476,036 | -1.44(-4.22%) |
Jun 13, 2024 | 35.11 | 35.16 | 34.00 | 34.16 | 1,114,059 | -1.07(-3.04%) |
Jun 12, 2024 | 36.34 | 36.41 | 35.20 | 35.23 | 891,741 | -0.33(-0.93%) |
Jun 11, 2024 | 35.33 | 35.70 | 34.80 | 35.56 | 754,413 | +0.01(+0.03%) |
Jun 10, 2024 | 34.84 | 35.85 | 34.76 | 35.55 | 982,499 | +0.86(+2.48%) |
Jun 07, 2024 | 35.02 | 35.38 | 34.64 | 34.69 | 798,916 | -0.63(-1.78%) |
Jun 06, 2024 | 35.35 | 35.62 | 34.80 | 35.32 | 996,825 | +0.02(+0.06%) |
Jun 05, 2024 | 35.11 | 35.36 | 34.78 | 35.30 | 821,865 | +0.40(+1.15%) |
Jun 04, 2024 | 35.65 | 35.65 | 34.88 | 34.90 | 1,017,396 | -1.22(-3.38%) |