Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 39.09 | 39.22 | 38.86 | 38.98 | 637,299 | -0.30(-0.76%) |
Aug 14, 2024 | 39.02 | 39.40 | 38.95 | 39.28 | 690,766 | -0.05(-0.13%) |
Aug 13, 2024 | 39.28 | 39.39 | 39.00 | 39.33 | 781,132 | +0.20(+0.51%) |
Aug 12, 2024 | 39.34 | 39.35 | 38.87 | 39.13 | 815,163 | -0.19(-0.48%) |
Aug 09, 2024 | 39.43 | 39.43 | 38.80 | 39.32 | 852,664 | +0.16(+0.41%) |
Aug 08, 2024 | 39.12 | 39.94 | 39.08 | 39.16 | 1,475,481 | -0.21(-0.53%) |
Aug 07, 2024 | 39.06 | 39.82 | 38.66 | 39.37 | 2,220,197 | +0.55(+1.42%) |
Aug 06, 2024 | 38.56 | 39.26 | 38.43 | 38.82 | 1,162,807 | +0.38(+0.99%) |
Aug 05, 2024 | 39.65 | 39.71 | 38.42 | 38.44 | 1,229,428 | -1.34(-3.37%) |
Aug 02, 2024 | 39.65 | 40.36 | 39.20 | 39.78 | 1,168,411 | +0.08(+0.20%) |
Aug 01, 2024 | 38.97 | 39.80 | 38.88 | 39.70 | 856,048 | +0.93(+2.40%) |
Jul 31, 2024 | 38.89 | 38.94 | 38.53 | 38.77 | 859,352 | -0.05(-0.13%) |
Jul 30, 2024 | 38.21 | 38.87 | 38.21 | 38.82 | 871,056 | +0.49(+1.28%) |
Jul 29, 2024 | 38.42 | 38.42 | 38.01 | 38.33 | 741,787 | +0.00(+0.00%) |
Jul 26, 2024 | 38.19 | 38.35 | 38.04 | 38.33 | 869,284 | +0.28(+0.74%) |
Jul 25, 2024 | 37.99 | 38.52 | 37.87 | 38.05 | 1,257,195 | +0.30(+0.79%) |
Jul 24, 2024 | 37.60 | 37.99 | 37.47 | 37.75 | 1,079,889 | +0.38(+1.02%) |
Jul 23, 2024 | 37.32 | 37.59 | 37.24 | 37.37 | 1,084,526 | -0.01(-0.03%) |
Jul 22, 2024 | 37.09 | 37.40 | 36.92 | 37.38 | 597,510 | +0.34(+0.92%) |
Jul 19, 2024 | 37.20 | 37.20 | 36.66 | 37.04 | 929,958 | +0.02(+0.05%) |
Jul 18, 2024 | 36.96 | 37.57 | 36.81 | 37.02 | 971,398 | -0.04(-0.11%) |
Jul 17, 2024 | 36.80 | 37.74 | 36.80 | 37.06 | 1,853,515 | +0.40(+1.09%) |
Jul 16, 2024 | 36.54 | 36.92 | 36.42 | 36.66 | 1,814,954 | +0.38(+1.05%) |
Jul 15, 2024 | 36.45 | 36.49 | 36.16 | 36.28 | 767,364 | -0.43(-1.17%) |
Jul 12, 2024 | 36.77 | 36.97 | 36.63 | 36.71 | 1,015,377 | +0.10(+0.27%) |
Jul 11, 2024 | 35.95 | 36.68 | 35.87 | 36.61 | 985,323 | +0.87(+2.43%) |
Jul 10, 2024 | 35.43 | 35.76 | 35.18 | 35.74 | 957,467 | +0.50(+1.42%) |
Jul 09, 2024 | 35.14 | 35.36 | 34.94 | 35.24 | 934,525 | +0.12(+0.34%) |
Jul 08, 2024 | 35.13 | 35.42 | 35.05 | 35.12 | 1,170,098 | +0.02(+0.05%) |
Jul 05, 2024 | 35.25 | 35.31 | 35.02 | 35.10 | 2,546,756 | -0.08(-0.22%) |
Jul 03, 2024 | 35.05 | 35.37 | 34.95 | 35.18 | 886,700 | +0.17(+0.48%) |
Jul 02, 2024 | 35.02 | 35.17 | 34.88 | 35.01 | 971,264 | +0.07(+0.20%) |
Jul 01, 2024 | 35.51 | 35.57 | 34.85 | 34.94 | 943,029 | -0.34(-0.95%) |
Jun 28, 2024 | 35.22 | 35.33 | 34.97 | 35.28 | 2,194,449 | +0.12(+0.34%) |
Jun 27, 2024 | 34.91 | 35.24 | 34.74 | 35.16 | 903,510 | +0.32(+0.91%) |
Jun 26, 2024 | 34.66 | 34.92 | 34.50 | 34.85 | 615,393 | +0.00(+0.00%) |
Jun 25, 2024 | 35.37 | 35.40 | 34.82 | 34.85 | 883,207 | -0.58(-1.65%) |
Jun 24, 2024 | 34.98 | 35.60 | 34.96 | 35.43 | 1,028,155 | +0.51(+1.47%) |
Jun 21, 2024 | 34.98 | 35.20 | 34.82 | 34.91 | 2,041,433 | +0.04(+0.11%) |
Jun 20, 2024 | 34.64 | 34.98 | 34.62 | 34.87 | 1,021,291 | +0.18(+0.51%) |
Jun 18, 2024 | 34.68 | 34.88 | 34.51 | 34.70 | 1,059,410 | -0.02(-0.06%) |
Jun 17, 2024 | 34.57 | 34.94 | 34.43 | 34.72 | 1,119,774 | -0.11(-0.31%) |
Jun 14, 2024 | 34.75 | 34.92 | 34.67 | 34.83 | 1,332,640 | -0.10(-0.28%) |
Jun 13, 2024 | 34.97 | 35.13 | 34.47 | 34.92 | 2,526,151 | -0.07(-0.20%) |
Jun 12, 2024 | 35.56 | 35.57 | 34.78 | 34.99 | 2,509,341 | -0.14(-0.39%) |
Jun 11, 2024 | 34.85 | 35.29 | 34.71 | 35.13 | 1,297,061 | +0.05(+0.14%) |
Jun 10, 2024 | 34.92 | 35.22 | 34.75 | 35.08 | 880,900 | +0.09(+0.25%) |
Jun 07, 2024 | 34.81 | 35.15 | 34.81 | 34.99 | 672,330 | -0.18(-0.51%) |
Jun 06, 2024 | 35.35 | 35.63 | 35.13 | 35.17 | 745,363 | -0.33(-0.92%) |
Jun 05, 2024 | 36.16 | 36.16 | 35.33 | 35.50 | 988,203 | -0.62(-1.72%) |
Jun 04, 2024 | 35.60 | 36.27 | 35.57 | 36.12 | 1,472,811 | +0.36(+0.99%) |