Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.48 | 34.25 | 33.14 | 33.77 | 1,419,378 | +0.61(+1.84%) |
Aug 22, 2024 | 34.15 | 34.26 | 33.12 | 33.16 | 1,125,003 | -0.99(-2.90%) |
Aug 21, 2024 | 34.89 | 35.14 | 33.80 | 34.15 | 1,626,728 | -0.02(-0.06%) |
Aug 20, 2024 | 34.85 | 35.20 | 34.15 | 34.17 | 1,328,361 | -0.80(-2.29%) |
Aug 19, 2024 | 33.04 | 35.16 | 33.04 | 34.97 | 1,333,538 | +2.05(+6.23%) |
Aug 16, 2024 | 33.34 | 33.82 | 32.60 | 32.92 | 1,448,806 | -0.53(-1.58%) |
Aug 15, 2024 | 32.95 | 33.55 | 32.74 | 33.45 | 1,742,898 | +1.24(+3.85%) |
Aug 14, 2024 | 31.73 | 32.67 | 31.73 | 32.21 | 2,186,365 | +0.39(+1.23%) |
Aug 13, 2024 | 32.31 | 33.20 | 31.46 | 31.82 | 2,344,690 | -0.54(-1.67%) |
Aug 12, 2024 | 31.94 | 33.17 | 31.60 | 32.36 | 3,739,280 | +1.14(+3.65%) |
Aug 09, 2024 | 34.20 | 35.68 | 28.75 | 31.22 | 13,827,395 | -11.25(-26.49%) |
Aug 08, 2024 | 41.60 | 42.78 | 40.49 | 42.47 | 2,342,202 | +1.20(+2.91%) |
Aug 07, 2024 | 40.46 | 42.50 | 40.19 | 41.27 | 1,061,187 | +1.10(+2.74%) |
Aug 06, 2024 | 40.44 | 40.70 | 39.50 | 40.17 | 923,145 | +0.00(+0.00%) |
Aug 05, 2024 | 40.65 | 40.92 | 39.62 | 40.17 | 1,271,580 | -0.60(-1.47%) |
Aug 02, 2024 | 41.18 | 41.21 | 39.88 | 40.77 | 1,418,675 | -2.11(-4.92%) |
Aug 01, 2024 | 44.33 | 44.80 | 42.57 | 42.88 | 1,028,055 | -1.67(-3.75%) |
Jul 31, 2024 | 45.15 | 45.85 | 44.25 | 44.55 | 1,050,565 | -0.49(-1.09%) |
Jul 30, 2024 | 45.95 | 46.28 | 44.33 | 45.04 | 1,262,328 | -0.89(-1.94%) |
Jul 29, 2024 | 46.92 | 47.13 | 45.69 | 45.93 | 747,745 | -0.83(-1.78%) |
Jul 26, 2024 | 45.33 | 46.83 | 44.75 | 46.76 | 983,676 | +2.03(+4.54%) |
Jul 25, 2024 | 44.06 | 45.81 | 43.39 | 44.73 | 955,472 | +1.43(+3.30%) |
Jul 24, 2024 | 44.35 | 44.91 | 43.18 | 43.30 | 783,621 | -1.28(-2.87%) |
Jul 23, 2024 | 43.54 | 45.24 | 43.54 | 44.58 | 1,124,679 | +0.97(+2.22%) |
Jul 22, 2024 | 44.91 | 44.98 | 43.29 | 43.61 | 703,819 | -0.83(-1.87%) |
Jul 19, 2024 | 43.65 | 44.59 | 43.30 | 44.44 | 1,000,319 | +0.64(+1.46%) |
Jul 18, 2024 | 46.24 | 47.00 | 43.52 | 43.80 | 1,764,172 | -2.82(-6.05%) |
Jul 17, 2024 | 45.12 | 47.00 | 44.75 | 46.62 | 1,534,745 | +0.96(+2.10%) |
Jul 16, 2024 | 44.51 | 45.80 | 44.49 | 45.66 | 842,716 | +1.59(+3.61%) |
Jul 15, 2024 | 44.02 | 44.91 | 43.76 | 44.07 | 1,072,739 | +0.33(+0.75%) |
Jul 12, 2024 | 42.05 | 43.85 | 41.90 | 43.74 | 1,531,771 | +2.02(+4.84%) |
Jul 11, 2024 | 40.43 | 43.24 | 40.27 | 41.72 | 2,252,804 | +1.72(+4.30%) |
Jul 10, 2024 | 41.60 | 41.88 | 39.45 | 40.00 | 1,297,366 | -1.81(-4.33%) |
Jul 09, 2024 | 42.52 | 42.66 | 41.09 | 41.81 | 998,799 | -0.71(-1.67%) |
Jul 08, 2024 | 43.04 | 43.04 | 41.71 | 42.52 | 1,070,571 | -0.36(-0.84%) |
Jul 05, 2024 | 42.70 | 43.81 | 42.66 | 42.88 | 1,072,583 | +0.06(+0.14%) |
Jul 03, 2024 | 43.19 | 43.67 | 42.79 | 42.82 | 548,797 | -0.31(-0.72%) |
Jul 02, 2024 | 43.54 | 44.11 | 42.53 | 43.13 | 1,612,477 | -0.42(-0.96%) |
Jul 01, 2024 | 44.31 | 44.62 | 43.21 | 43.55 | 985,352 | -0.55(-1.25%) |
Jun 28, 2024 | 43.95 | 44.31 | 43.13 | 44.10 | 1,625,431 | +0.91(+2.11%) |
Jun 27, 2024 | 40.77 | 43.22 | 40.72 | 43.19 | 1,633,249 | +2.45(+6.01%) |
Jun 26, 2024 | 39.19 | 40.78 | 39.07 | 40.74 | 979,533 | +1.20(+3.03%) |
Jun 25, 2024 | 40.89 | 40.89 | 39.52 | 39.54 | 1,027,111 | -1.33(-3.25%) |
Jun 24, 2024 | 41.42 | 41.99 | 40.75 | 40.87 | 915,113 | -0.65(-1.57%) |
Jun 21, 2024 | 40.47 | 41.78 | 40.12 | 41.52 | 1,951,849 | +1.24(+3.07%) |
Jun 20, 2024 | 40.02 | 40.62 | 39.89 | 40.28 | 1,542,358 | +0.19(+0.49%) |
Jun 18, 2024 | 41.01 | 41.23 | 40.08 | 40.09 | 1,028,826 | -1.03(-2.50%) |
Jun 17, 2024 | 41.42 | 41.47 | 40.62 | 41.12 | 1,074,144 | -0.62(-1.49%) |
Jun 14, 2024 | 41.82 | 42.23 | 40.82 | 41.74 | 1,495,970 | -0.27(-0.64%) |
Jun 13, 2024 | 44.00 | 44.14 | 41.30 | 42.01 | 1,614,353 | -1.76(-4.02%) |
Jun 12, 2024 | 45.00 | 45.99 | 43.55 | 43.77 | 1,876,930 | -0.12(-0.27%) |
Jun 11, 2024 | 42.86 | 43.92 | 42.49 | 43.89 | 1,405,705 | +0.97(+2.26%) |
Jun 10, 2024 | 42.59 | 43.56 | 42.29 | 42.92 | 1,146,287 | -0.07(-0.16%) |
Jun 07, 2024 | 43.09 | 43.72 | 42.45 | 42.99 | 1,276,077 | -0.62(-1.42%) |
Jun 06, 2024 | 42.25 | 43.85 | 42.15 | 43.61 | 2,073,908 | +1.47(+3.49%) |
Jun 05, 2024 | 44.62 | 44.78 | 41.79 | 42.14 | 3,353,581 | -2.62(-5.85%) |
Jun 04, 2024 | 46.20 | 46.84 | 44.67 | 44.76 | 2,026,740 | -1.92(-4.11%) |