Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 34.75 | 35.39 | 34.74 | 35.27 | 1,229,679 | +0.58(+1.67%) |
Aug 15, 2024 | 34.50 | 34.79 | 34.31 | 34.69 | 902,242 | +0.48(+1.40%) |
Aug 14, 2024 | 34.26 | 34.43 | 34.02 | 34.21 | 922,775 | +0.01(+0.03%) |
Aug 13, 2024 | 33.80 | 34.33 | 33.61 | 34.20 | 1,690,448 | +0.35(+1.03%) |
Aug 12, 2024 | 33.84 | 34.00 | 33.72 | 33.85 | 1,395,041 | +0.00(+0.00%) |
Aug 09, 2024 | 33.79 | 34.02 | 33.70 | 33.85 | 1,821,788 | +0.08(+0.24%) |
Aug 08, 2024 | 33.29 | 33.94 | 33.25 | 33.77 | 1,551,691 | +0.55(+1.66%) |
Aug 07, 2024 | 33.72 | 33.80 | 33.16 | 33.22 | 3,393,472 | -0.23(-0.69%) |
Aug 06, 2024 | 33.20 | 33.85 | 32.84 | 33.45 | 3,982,608 | -0.10(-0.30%) |
Aug 05, 2024 | 33.04 | 33.97 | 32.80 | 33.55 | 2,819,855 | -0.77(-2.24%) |
Aug 02, 2024 | 34.92 | 34.92 | 34.07 | 34.32 | 2,205,938 | -0.96(-2.72%) |
Aug 01, 2024 | 36.28 | 36.30 | 35.13 | 35.28 | 3,158,878 | -0.97(-2.68%) |
Jul 31, 2024 | 36.19 | 37.08 | 35.88 | 36.25 | 5,610,438 | -0.01(-0.03%) |
Jul 30, 2024 | 35.66 | 36.26 | 35.66 | 36.26 | 3,125,287 | +0.79(+2.23%) |
Jul 29, 2024 | 35.60 | 35.71 | 35.11 | 35.47 | 1,760,635 | -0.10(-0.28%) |
Jul 26, 2024 | 35.76 | 35.90 | 35.55 | 35.57 | 1,650,262 | +0.06(+0.17%) |
Jul 25, 2024 | 35.19 | 36.04 | 35.19 | 35.51 | 1,112,897 | +0.29(+0.82%) |
Jul 24, 2024 | 35.69 | 36.08 | 35.13 | 35.22 | 2,810,687 | -0.65(-1.81%) |
Jul 23, 2024 | 35.01 | 36.26 | 35.00 | 35.87 | 5,487,334 | +0.83(+2.37%) |
Jul 22, 2024 | 35.04 | 35.35 | 34.52 | 35.04 | 4,775,725 | +0.03(+0.09%) |
Jul 19, 2024 | 35.05 | 35.13 | 34.78 | 35.01 | 1,543,820 | -0.04(-0.11%) |
Jul 18, 2024 | 35.62 | 36.15 | 35.00 | 35.05 | 3,393,757 | -0.60(-1.68%) |
Jul 17, 2024 | 35.66 | 36.20 | 35.54 | 35.65 | 2,873,044 | -0.23(-0.64%) |
Jul 16, 2024 | 34.64 | 35.98 | 34.64 | 35.88 | 4,371,012 | +1.19(+3.43%) |
Jul 15, 2024 | 34.75 | 34.95 | 34.58 | 34.69 | 2,600,329 | +0.13(+0.38%) |
Jul 12, 2024 | 34.50 | 34.75 | 34.30 | 34.56 | 3,197,525 | +0.07(+0.20%) |
Jul 11, 2024 | 34.71 | 34.92 | 34.44 | 34.49 | 5,490,064 | -0.12(-0.35%) |
Jul 10, 2024 | 34.66 | 34.85 | 34.57 | 34.61 | 5,693,464 | +0.10(+0.29%) |
Jul 09, 2024 | 34.42 | 34.80 | 34.35 | 34.51 | 5,192,333 | +0.14(+0.41%) |
Jul 08, 2024 | 34.11 | 34.71 | 34.09 | 34.37 | 10,848,554 | +0.34(+1.00%) |
Jul 05, 2024 | 33.78 | 34.24 | 33.62 | 34.03 | 6,882,179 | +0.21(+0.62%) |
Jul 03, 2024 | 34.01 | 34.05 | 33.62 | 33.82 | 2,546,516 | -0.06(-0.18%) |
Jul 02, 2024 | 33.70 | 34.32 | 33.63 | 33.88 | 11,543,377 | -0.09(-0.26%) |
Jul 01, 2024 | 34.20 | 34.41 | 33.49 | 33.97 | 18,250,588 | +1.10(+3.35%) |
Jun 28, 2024 | 32.85 | 33.39 | 32.49 | 32.87 | 3,271,677 | +0.05(+0.15%) |
Jun 27, 2024 | 32.43 | 33.42 | 32.17 | 32.82 | 3,707,984 | +0.40(+1.23%) |
Jun 26, 2024 | 31.60 | 32.59 | 31.28 | 32.42 | 4,250,660 | +0.66(+2.08%) |
Jun 25, 2024 | 31.80 | 31.99 | 30.84 | 31.76 | 11,654,194 | -1.31(-3.96%) |
Jun 24, 2024 | 33.34 | 33.88 | 31.29 | 33.07 | 10,191,323 | -0.49(-1.46%) |
Jun 21, 2024 | 33.47 | 33.99 | 32.90 | 33.56 | 8,773,031 | +1.90(+6.00%) |
Jun 20, 2024 | 30.50 | 32.15 | 30.19 | 31.66 | 3,799,848 | +0.52(+1.67%) |
Jun 18, 2024 | 30.62 | 31.29 | 30.53 | 31.14 | 1,792,307 | +0.67(+2.20%) |
Jun 17, 2024 | 29.25 | 30.53 | 29.15 | 30.47 | 1,917,283 | +1.12(+3.82%) |
Jun 14, 2024 | 28.97 | 29.45 | 28.97 | 29.35 | 1,841,767 | -0.03(-0.10%) |
Jun 13, 2024 | 29.62 | 29.83 | 29.14 | 29.38 | 1,221,549 | -0.39(-1.31%) |
Jun 12, 2024 | 29.90 | 30.21 | 29.43 | 29.77 | 1,526,921 | +0.04(+0.13%) |
Jun 11, 2024 | 29.72 | 30.00 | 29.34 | 29.73 | 2,138,350 | -0.19(-0.64%) |
Jun 10, 2024 | 29.95 | 30.37 | 29.73 | 29.92 | 3,103,491 | -0.03(-0.10%) |
Jun 07, 2024 | 30.28 | 30.34 | 29.93 | 29.95 | 2,820,495 | -0.50(-1.64%) |
Jun 06, 2024 | 31.00 | 31.15 | 30.26 | 30.45 | 1,483,332 | -0.78(-2.50%) |
Jun 05, 2024 | 30.63 | 31.31 | 30.53 | 31.23 | 1,324,600 | +0.26(+0.84%) |
Jun 04, 2024 | 31.20 | 31.37 | 30.30 | 30.97 | 1,716,150 | -0.14(-0.45%) |