Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 39.40 | 39.92 | 39.10 | 39.77 | 13,952,578 | +0.27(+0.68%) |
Aug 20, 2024 | 39.65 | 39.97 | 39.17 | 39.50 | 21,546,392 | +0.28(+0.71%) |
Aug 19, 2024 | 38.22 | 39.25 | 38.16 | 39.22 | 21,187,846 | +0.73(+1.90%) |
Aug 16, 2024 | 37.88 | 38.49 | 37.66 | 38.49 | 26,223,150 | +1.20(+3.22%) |
Aug 15, 2024 | 37.15 | 37.50 | 36.65 | 37.29 | 14,413,861 | +0.18(+0.49%) |
Aug 14, 2024 | 37.10 | 37.20 | 36.56 | 37.11 | 11,559,683 | -0.27(-0.72%) |
Aug 13, 2024 | 36.80 | 37.50 | 36.75 | 37.38 | 13,084,773 | +0.48(+1.30%) |
Aug 12, 2024 | 36.15 | 37.11 | 36.06 | 36.90 | 23,076,904 | +1.06(+2.96%) |
Aug 09, 2024 | 35.84 | 35.89 | 35.21 | 35.84 | 9,773,643 | +0.29(+0.82%) |
Aug 08, 2024 | 35.19 | 35.76 | 34.74 | 35.55 | 16,674,302 | +0.84(+2.42%) |
Aug 07, 2024 | 36.10 | 36.25 | 34.58 | 34.71 | 17,657,784 | -0.92(-2.58%) |
Aug 06, 2024 | 35.15 | 36.04 | 34.92 | 35.63 | 14,286,758 | +0.29(+0.82%) |
Aug 05, 2024 | 34.30 | 35.59 | 33.87 | 35.34 | 28,610,216 | -1.14(-3.12%) |
Aug 02, 2024 | 37.76 | 38.06 | 36.09 | 36.48 | 27,344,562 | -0.79(-2.12%) |
Aug 01, 2024 | 37.95 | 38.21 | 36.79 | 37.27 | 18,193,146 | -0.66(-1.74%) |
Jul 31, 2024 | 37.64 | 38.00 | 37.40 | 37.93 | 26,224,324 | +0.98(+2.65%) |
Jul 30, 2024 | 36.87 | 37.03 | 36.38 | 36.95 | 12,730,152 | +0.31(+0.85%) |
Jul 29, 2024 | 36.60 | 36.70 | 36.06 | 36.64 | 10,104,213 | +0.16(+0.44%) |
Jul 26, 2024 | 36.52 | 36.76 | 36.31 | 36.48 | 15,940,044 | +0.29(+0.80%) |
Jul 25, 2024 | 36.26 | 36.56 | 35.90 | 36.19 | 31,713,176 | -1.04(-2.79%) |
Jul 24, 2024 | 37.82 | 38.38 | 37.20 | 37.23 | 20,722,292 | -0.22(-0.59%) |
Jul 23, 2024 | 37.42 | 37.56 | 37.16 | 37.45 | 8,237,135 | +0.00(+0.00%) |
Jul 22, 2024 | 37.31 | 37.58 | 36.97 | 37.45 | 15,240,592 | +0.06(+0.16%) |
Jul 19, 2024 | 36.86 | 37.71 | 36.79 | 37.39 | 22,858,748 | -0.48(-1.27%) |
Jul 18, 2024 | 38.69 | 38.69 | 37.64 | 37.87 | 17,057,576 | -0.57(-1.48%) |
Jul 17, 2024 | 39.16 | 39.41 | 38.38 | 38.44 | 23,576,384 | -0.84(-2.14%) |
Jul 16, 2024 | 38.27 | 39.32 | 38.10 | 39.28 | 24,688,648 | +1.33(+3.50%) |
Jul 15, 2024 | 38.20 | 38.58 | 37.69 | 37.95 | 20,303,448 | -0.22(-0.58%) |
Jul 12, 2024 | 37.65 | 38.31 | 37.65 | 38.17 | 16,485,325 | +0.08(+0.21%) |
Jul 11, 2024 | 37.93 | 38.15 | 37.03 | 38.09 | 27,456,768 | +1.04(+2.81%) |
Jul 10, 2024 | 36.54 | 37.17 | 36.52 | 37.05 | 20,494,872 | +0.94(+2.60%) |
Jul 09, 2024 | 36.13 | 36.37 | 35.83 | 36.11 | 8,217,337 | +0.01(+0.03%) |
Jul 08, 2024 | 35.86 | 36.16 | 35.51 | 36.10 | 16,412,645 | -0.17(-0.47%) |
Jul 05, 2024 | 35.88 | 36.53 | 35.86 | 36.27 | 22,021,912 | +0.99(+2.81%) |
Jul 03, 2024 | 34.55 | 35.56 | 34.52 | 35.28 | 21,553,208 | +1.26(+3.70%) |
Jul 02, 2024 | 33.86 | 34.35 | 33.65 | 34.02 | 12,883,023 | +0.13(+0.38%) |
Jul 01, 2024 | 34.09 | 34.42 | 33.81 | 33.89 | 9,040,879 | -0.04(-0.12%) |
Jun 28, 2024 | 34.50 | 34.60 | 33.73 | 33.93 | 15,820,236 | -0.30(-0.88%) |
Jun 27, 2024 | 34.20 | 34.43 | 34.16 | 34.23 | 11,929,676 | +0.41(+1.21%) |
Jun 26, 2024 | 33.35 | 33.90 | 33.28 | 33.82 | 13,469,950 | -0.02(-0.06%) |
Jun 25, 2024 | 34.07 | 34.10 | 33.81 | 33.84 | 11,328,414 | -0.41(-1.20%) |
Jun 24, 2024 | 34.28 | 34.58 | 34.12 | 34.25 | 18,737,928 | +0.26(+0.76%) |
Jun 21, 2024 | 34.41 | 34.47 | 33.80 | 33.99 | 25,321,312 | -0.56(-1.62%) |
Jun 20, 2024 | 34.07 | 34.79 | 33.87 | 34.55 | 20,767,144 | +0.85(+2.52%) |
Jun 18, 2024 | 33.18 | 33.84 | 33.07 | 33.70 | 15,535,113 | +0.50(+1.51%) |
Jun 17, 2024 | 33.21 | 33.35 | 32.84 | 33.20 | 13,688,430 | -0.21(-0.63%) |
Jun 14, 2024 | 33.53 | 33.54 | 32.96 | 33.41 | 17,444,702 | +0.26(+0.78%) |
Jun 13, 2024 | 33.83 | 34.06 | 32.95 | 33.15 | 23,429,808 | -0.85(-2.50%) |
Jun 12, 2024 | 34.50 | 34.80 | 33.86 | 34.00 | 24,762,220 | +0.25(+0.74%) |
Jun 11, 2024 | 33.80 | 33.80 | 33.34 | 33.75 | 15,351,899 | -0.28(-0.82%) |
Jun 10, 2024 | 33.71 | 34.09 | 33.45 | 34.03 | 17,129,276 | +0.49(+1.46%) |
Jun 07, 2024 | 34.74 | 34.81 | 33.49 | 33.54 | 50,927,724 | -2.47(-6.86%) |
Jun 06, 2024 | 34.96 | 36.03 | 34.78 | 36.01 | 28,036,612 | +1.22(+3.51%) |
Jun 05, 2024 | 34.43 | 34.87 | 34.08 | 34.79 | 17,589,664 | +0.61(+1.78%) |
Jun 04, 2024 | 34.96 | 34.96 | 33.95 | 34.18 | 32,868,872 | -1.33(-3.75%) |