Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 34.91 | 35.00 | 34.44 | 34.53 | 2,066,048 | -0.46(-1.31%) |
Aug 21, 2024 | 35.18 | 35.29 | 34.84 | 34.99 | 2,219,439 | +0.02(+0.06%) |
Aug 20, 2024 | 35.00 | 35.24 | 34.65 | 34.97 | 3,991,477 | +0.01(+0.03%) |
Aug 19, 2024 | 35.05 | 35.14 | 34.82 | 34.96 | 1,687,075 | +0.18(+0.52%) |
Aug 16, 2024 | 35.13 | 35.45 | 34.76 | 34.78 | 2,506,511 | -0.52(-1.47%) |
Aug 15, 2024 | 35.51 | 35.91 | 35.05 | 35.30 | 2,981,537 | +0.53(+1.52%) |
Aug 14, 2024 | 35.63 | 35.77 | 34.70 | 34.77 | 1,772,061 | -0.72(-2.03%) |
Aug 13, 2024 | 34.75 | 35.62 | 34.60 | 35.49 | 2,271,754 | +0.90(+2.60%) |
Aug 12, 2024 | 34.62 | 34.98 | 34.48 | 34.59 | 1,721,948 | -0.09(-0.26%) |
Aug 09, 2024 | 34.62 | 34.90 | 34.43 | 34.68 | 1,753,251 | +0.12(+0.35%) |
Aug 08, 2024 | 33.74 | 34.60 | 33.74 | 34.56 | 1,445,925 | +1.06(+3.16%) |
Aug 07, 2024 | 34.18 | 34.40 | 33.41 | 33.50 | 1,622,657 | -0.10(-0.30%) |
Aug 06, 2024 | 33.22 | 34.08 | 32.62 | 33.60 | 2,883,144 | +0.68(+2.07%) |
Aug 05, 2024 | 32.75 | 33.60 | 32.67 | 32.92 | 2,560,011 | -1.61(-4.66%) |
Aug 02, 2024 | 35.39 | 35.56 | 34.48 | 34.53 | 2,056,431 | -1.81(-4.98%) |
Aug 01, 2024 | 37.74 | 38.00 | 36.01 | 36.34 | 1,953,204 | -1.19(-3.17%) |
Jul 31, 2024 | 38.58 | 38.75 | 37.47 | 37.53 | 2,662,737 | -1.00(-2.60%) |
Jul 30, 2024 | 39.02 | 39.59 | 38.48 | 38.53 | 2,100,117 | -0.24(-0.62%) |
Jul 29, 2024 | 39.58 | 39.63 | 38.66 | 38.77 | 1,585,675 | -0.69(-1.75%) |
Jul 26, 2024 | 39.19 | 39.64 | 38.61 | 39.46 | 1,640,131 | +0.78(+2.02%) |
Jul 25, 2024 | 37.76 | 39.11 | 37.74 | 38.68 | 1,929,696 | +0.84(+2.22%) |
Jul 24, 2024 | 38.07 | 38.82 | 37.76 | 37.84 | 1,739,789 | -0.22(-0.58%) |
Jul 23, 2024 | 39.11 | 39.27 | 37.93 | 38.06 | 3,856,784 | -0.67(-1.73%) |
Jul 22, 2024 | 37.49 | 38.88 | 37.27 | 38.73 | 2,292,491 | +0.80(+2.11%) |
Jul 19, 2024 | 36.98 | 38.18 | 36.58 | 37.93 | 3,102,622 | +0.68(+1.83%) |
Jul 18, 2024 | 38.48 | 39.05 | 36.68 | 37.25 | 5,556,589 | -2.78(-6.94%) |
Jul 17, 2024 | 39.90 | 40.54 | 39.73 | 40.03 | 2,460,654 | -0.47(-1.16%) |
Jul 16, 2024 | 38.57 | 40.65 | 38.51 | 40.50 | 2,127,631 | +2.05(+5.33%) |
Jul 15, 2024 | 38.51 | 38.85 | 38.05 | 38.45 | 2,178,058 | +0.04(+0.10%) |
Jul 12, 2024 | 38.00 | 38.45 | 37.61 | 38.41 | 2,325,671 | +0.50(+1.32%) |
Jul 11, 2024 | 35.74 | 37.94 | 35.31 | 37.91 | 2,625,341 | +0.84(+2.27%) |
Jul 10, 2024 | 37.94 | 38.01 | 36.98 | 37.07 | 2,492,312 | -0.32(-0.86%) |
Jul 09, 2024 | 37.93 | 38.09 | 37.26 | 37.39 | 2,945,297 | -0.78(-2.04%) |
Jul 08, 2024 | 38.62 | 38.91 | 38.13 | 38.17 | 1,396,866 | -0.16(-0.42%) |
Jul 05, 2024 | 39.70 | 39.78 | 38.30 | 38.33 | 2,395,820 | -1.96(-4.86%) |
Jul 03, 2024 | 40.00 | 40.29 | 39.55 | 40.29 | 980,701 | +0.56(+1.41%) |
Jul 02, 2024 | 40.06 | 40.20 | 39.38 | 39.73 | 1,898,339 | -0.36(-0.90%) |
Jul 01, 2024 | 40.57 | 40.62 | 39.45 | 40.09 | 1,549,455 | -0.31(-0.77%) |
Jun 28, 2024 | 41.00 | 41.06 | 40.11 | 40.40 | 2,179,980 | -0.36(-0.88%) |
Jun 27, 2024 | 40.47 | 41.02 | 40.47 | 40.76 | 1,548,284 | +0.08(+0.20%) |
Jun 26, 2024 | 40.17 | 40.92 | 39.68 | 40.68 | 1,541,077 | -0.14(-0.34%) |
Jun 25, 2024 | 41.84 | 41.86 | 40.76 | 40.82 | 1,332,037 | -0.99(-2.37%) |
Jun 24, 2024 | 41.45 | 41.98 | 41.19 | 41.81 | 1,275,224 | +0.63(+1.53%) |
Jun 21, 2024 | 41.33 | 41.34 | 40.73 | 41.18 | 2,201,671 | -0.16(-0.39%) |
Jun 20, 2024 | 41.27 | 41.92 | 41.12 | 41.34 | 1,272,040 | -0.17(-0.41%) |
Jun 18, 2024 | 41.24 | 41.58 | 40.65 | 41.51 | 1,486,961 | +0.36(+0.87%) |
Jun 17, 2024 | 40.08 | 41.25 | 39.92 | 41.15 | 1,524,906 | +0.82(+2.03%) |
Jun 14, 2024 | 40.33 | 40.48 | 39.21 | 40.33 | 1,969,698 | -0.68(-1.66%) |
Jun 13, 2024 | 41.42 | 41.42 | 40.44 | 41.01 | 1,744,660 | -0.50(-1.20%) |
Jun 12, 2024 | 40.65 | 42.03 | 40.65 | 41.51 | 1,649,101 | +1.27(+3.16%) |
Jun 11, 2024 | 41.12 | 41.12 | 40.09 | 40.24 | 1,024,298 | -1.11(-2.68%) |
Jun 10, 2024 | 40.46 | 41.38 | 40.01 | 41.35 | 2,700,820 | +0.61(+1.50%) |
Jun 07, 2024 | 40.56 | 40.92 | 40.50 | 40.74 | 2,090,022 | -0.24(-0.59%) |
Jun 06, 2024 | 41.45 | 42.02 | 40.91 | 40.98 | 1,204,768 | -0.47(-1.13%) |
Jun 05, 2024 | 41.85 | 41.96 | 41.33 | 41.45 | 1,368,508 | -0.31(-0.74%) |
Jun 04, 2024 | 41.65 | 42.45 | 41.56 | 41.76 | 1,805,671 | -0.17(-0.41%) |