Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 38.41 | 38.60 | 38.05 | 38.17 | 516,447 | +0.19(+0.50%) |
Aug 28, 2024 | 38.07 | 38.23 | 37.55 | 37.98 | 553,357 | -0.27(-0.71%) |
Aug 27, 2024 | 38.05 | 38.65 | 37.90 | 38.25 | 534,208 | +0.02(+0.05%) |
Aug 26, 2024 | 38.75 | 39.25 | 38.19 | 38.23 | 605,148 | -0.09(-0.23%) |
Aug 23, 2024 | 37.65 | 38.46 | 37.53 | 38.32 | 657,653 | +0.91(+2.43%) |
Aug 22, 2024 | 37.21 | 37.75 | 37.10 | 37.41 | 573,359 | +0.15(+0.40%) |
Aug 21, 2024 | 36.82 | 37.29 | 36.74 | 37.26 | 665,861 | +0.81(+2.22%) |
Aug 20, 2024 | 37.37 | 37.57 | 36.41 | 36.45 | 753,092 | -1.13(-3.01%) |
Aug 19, 2024 | 36.75 | 37.60 | 36.70 | 37.58 | 956,776 | +0.97(+2.65%) |
Aug 16, 2024 | 36.40 | 36.83 | 36.00 | 36.61 | 714,955 | +0.21(+0.58%) |
Aug 15, 2024 | 36.19 | 36.81 | 35.70 | 36.40 | 909,360 | +1.14(+3.23%) |
Aug 14, 2024 | 35.38 | 35.58 | 34.94 | 35.26 | 853,941 | +0.04(+0.11%) |
Aug 13, 2024 | 34.02 | 35.25 | 33.88 | 35.22 | 1,085,182 | +1.25(+3.68%) |
Aug 12, 2024 | 34.39 | 35.13 | 33.91 | 33.97 | 1,327,252 | -0.60(-1.74%) |
Aug 09, 2024 | 35.08 | 35.24 | 34.30 | 34.57 | 1,904,167 | -0.94(-2.65%) |
Aug 08, 2024 | 33.40 | 35.90 | 33.21 | 35.51 | 2,736,436 | -3.00(-7.79%) |
Aug 07, 2024 | 40.00 | 40.00 | 38.26 | 38.51 | 868,215 | -0.85(-2.16%) |
Aug 06, 2024 | 37.88 | 40.00 | 37.56 | 39.36 | 875,842 | +1.54(+4.07%) |
Aug 05, 2024 | 37.24 | 39.06 | 37.24 | 37.82 | 1,468,549 | -1.87(-4.71%) |
Aug 02, 2024 | 39.46 | 40.12 | 38.70 | 39.69 | 1,236,251 | -1.32(-3.22%) |
Aug 01, 2024 | 42.94 | 42.99 | 40.08 | 41.01 | 1,847,797 | -2.20(-5.09%) |
Jul 31, 2024 | 43.41 | 44.14 | 42.71 | 43.21 | 735,051 | -0.28(-0.64%) |
Jul 30, 2024 | 43.06 | 43.70 | 43.06 | 43.49 | 385,279 | +0.78(+1.83%) |
Jul 29, 2024 | 42.43 | 42.95 | 42.22 | 42.71 | 486,719 | +0.24(+0.57%) |
Jul 26, 2024 | 42.50 | 42.71 | 41.74 | 42.47 | 691,188 | +0.62(+1.48%) |
Jul 25, 2024 | 40.97 | 42.32 | 40.53 | 41.85 | 769,746 | +0.84(+2.05%) |
Jul 24, 2024 | 43.14 | 43.66 | 40.91 | 41.01 | 1,192,944 | -2.86(-6.52%) |
Jul 23, 2024 | 43.18 | 44.12 | 43.18 | 43.87 | 478,082 | +0.40(+0.92%) |
Jul 22, 2024 | 43.50 | 43.70 | 42.93 | 43.47 | 526,553 | -0.04(-0.09%) |
Jul 19, 2024 | 42.87 | 43.54 | 42.55 | 43.51 | 511,365 | +0.65(+1.52%) |
Jul 18, 2024 | 43.23 | 44.99 | 42.84 | 42.86 | 656,371 | -0.79(-1.81%) |
Jul 17, 2024 | 43.75 | 44.20 | 42.92 | 43.65 | 1,095,023 | -0.52(-1.18%) |
Jul 16, 2024 | 43.12 | 44.30 | 42.98 | 44.17 | 874,905 | +1.30(+3.03%) |
Jul 15, 2024 | 42.38 | 43.05 | 42.15 | 42.87 | 648,097 | +0.69(+1.64%) |
Jul 12, 2024 | 42.43 | 43.25 | 42.14 | 42.18 | 698,126 | +0.04(+0.09%) |
Jul 11, 2024 | 40.60 | 42.20 | 40.54 | 42.14 | 999,979 | +1.99(+4.96%) |
Jul 10, 2024 | 38.93 | 40.17 | 38.93 | 40.15 | 679,725 | +1.52(+3.93%) |
Jul 09, 2024 | 38.84 | 39.30 | 38.60 | 38.63 | 467,899 | -0.40(-1.02%) |
Jul 08, 2024 | 39.31 | 39.81 | 39.02 | 39.03 | 522,362 | +0.01(+0.03%) |
Jul 05, 2024 | 39.00 | 39.27 | 38.66 | 39.02 | 360,820 | -0.16(-0.41%) |
Jul 03, 2024 | 39.57 | 39.91 | 39.06 | 39.18 | 350,713 | -0.08(-0.20%) |
Jul 02, 2024 | 39.37 | 39.67 | 39.21 | 39.26 | 467,105 | +0.06(+0.15%) |
Jul 01, 2024 | 40.63 | 40.86 | 38.94 | 39.20 | 835,354 | -1.23(-3.04%) |
Jun 28, 2024 | 39.78 | 40.44 | 39.67 | 40.43 | 952,274 | +1.03(+2.61%) |
Jun 27, 2024 | 39.58 | 39.58 | 38.88 | 39.40 | 590,267 | -0.02(-0.05%) |
Jun 26, 2024 | 39.79 | 40.05 | 39.35 | 39.42 | 625,778 | -0.73(-1.82%) |
Jun 25, 2024 | 40.41 | 40.69 | 39.70 | 40.15 | 509,938 | -0.29(-0.72%) |
Jun 24, 2024 | 40.31 | 40.77 | 40.03 | 40.44 | 569,059 | +0.36(+0.90%) |
Jun 21, 2024 | 40.11 | 40.39 | 39.59 | 40.08 | 1,479,908 | -0.14(-0.35%) |
Jun 20, 2024 | 39.90 | 40.36 | 39.88 | 40.22 | 514,542 | +0.10(+0.25%) |
Jun 18, 2024 | 40.24 | 40.50 | 39.92 | 40.12 | 498,960 | -0.07(-0.17%) |
Jun 17, 2024 | 39.59 | 40.35 | 39.13 | 40.19 | 637,856 | +0.33(+0.83%) |
Jun 14, 2024 | 40.42 | 40.59 | 39.29 | 39.86 | 494,392 | -1.20(-2.92%) |
Jun 13, 2024 | 41.32 | 41.37 | 40.29 | 41.06 | 374,147 | -0.42(-1.01%) |
Jun 12, 2024 | 41.15 | 42.31 | 41.09 | 41.48 | 538,336 | +1.40(+3.49%) |
Jun 11, 2024 | 39.82 | 40.30 | 39.55 | 40.08 | 676,376 | -0.28(-0.69%) |
Jun 10, 2024 | 39.84 | 40.94 | 39.80 | 40.36 | 683,389 | -0.10(-0.25%) |
Jun 07, 2024 | 40.09 | 40.69 | 39.80 | 40.46 | 663,140 | -0.15(-0.37%) |
Jun 06, 2024 | 40.58 | 40.91 | 40.44 | 40.61 | 527,394 | -0.22(-0.54%) |
Jun 05, 2024 | 41.28 | 41.28 | 40.53 | 40.83 | 518,719 | -0.14(-0.34%) |
Jun 04, 2024 | 40.10 | 41.36 | 40.10 | 40.97 | 610,231 | +0.32(+0.79%) |