Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 34.19 | 34.92 | 34.19 | 34.67 | 645,275 | +0.51(+1.49%) |
Aug 16, 2024 | 34.46 | 34.54 | 34.07 | 34.16 | 1,145,008 | -0.31(-0.90%) |
Aug 15, 2024 | 34.31 | 34.69 | 34.05 | 34.47 | 623,014 | +0.75(+2.22%) |
Aug 14, 2024 | 33.90 | 34.00 | 33.52 | 33.72 | 991,169 | -0.11(-0.33%) |
Aug 13, 2024 | 33.17 | 33.95 | 33.05 | 33.83 | 1,178,864 | +0.90(+2.73%) |
Aug 12, 2024 | 33.35 | 33.53 | 32.89 | 32.93 | 708,844 | -0.51(-1.53%) |
Aug 09, 2024 | 33.31 | 33.46 | 32.98 | 33.44 | 792,029 | +0.04(+0.12%) |
Aug 08, 2024 | 33.08 | 33.61 | 33.07 | 33.40 | 947,071 | +0.71(+2.17%) |
Aug 07, 2024 | 33.29 | 33.54 | 32.50 | 32.69 | 1,009,043 | -0.11(-0.34%) |
Aug 06, 2024 | 32.50 | 33.29 | 32.31 | 32.80 | 977,157 | +0.39(+1.20%) |
Aug 05, 2024 | 32.84 | 33.05 | 32.03 | 32.41 | 1,954,796 | -0.61(-1.85%) |
Aug 02, 2024 | 34.36 | 34.99 | 32.71 | 33.02 | 1,578,377 | -2.23(-6.33%) |
Aug 01, 2024 | 34.01 | 35.34 | 32.16 | 35.25 | 3,644,808 | -3.98(-10.15%) |
Jul 31, 2024 | 39.27 | 39.98 | 38.94 | 39.23 | 762,327 | +0.31(+0.80%) |
Jul 30, 2024 | 39.56 | 39.87 | 38.68 | 38.92 | 516,021 | -0.45(-1.14%) |
Jul 29, 2024 | 39.27 | 39.76 | 39.09 | 39.37 | 293,886 | +0.13(+0.33%) |
Jul 26, 2024 | 39.15 | 39.68 | 38.89 | 39.24 | 745,023 | +0.67(+1.74%) |
Jul 25, 2024 | 38.67 | 39.29 | 38.41 | 38.57 | 631,056 | -0.05(-0.13%) |
Jul 24, 2024 | 39.20 | 39.55 | 38.58 | 38.62 | 594,349 | -0.92(-2.33%) |
Jul 23, 2024 | 39.49 | 40.13 | 39.13 | 39.54 | 566,892 | -0.11(-0.28%) |
Jul 22, 2024 | 40.19 | 40.19 | 39.35 | 39.65 | 1,546,917 | -0.10(-0.25%) |
Jul 19, 2024 | 39.87 | 40.03 | 39.17 | 39.75 | 518,187 | -0.19(-0.48%) |
Jul 18, 2024 | 40.75 | 41.35 | 39.76 | 39.94 | 573,504 | -0.95(-2.32%) |
Jul 17, 2024 | 40.95 | 41.45 | 40.78 | 40.89 | 466,584 | -0.50(-1.21%) |
Jul 16, 2024 | 40.61 | 41.61 | 40.58 | 41.39 | 500,486 | +0.92(+2.27%) |
Jul 15, 2024 | 39.69 | 40.54 | 39.54 | 40.47 | 584,108 | +0.87(+2.20%) |
Jul 12, 2024 | 40.21 | 40.31 | 39.59 | 39.60 | 477,912 | -0.11(-0.28%) |
Jul 11, 2024 | 39.15 | 39.96 | 39.15 | 39.71 | 595,116 | +1.00(+2.58%) |
Jul 10, 2024 | 37.99 | 38.73 | 37.90 | 38.71 | 540,079 | +0.72(+1.90%) |
Jul 09, 2024 | 38.03 | 38.44 | 37.96 | 37.99 | 405,687 | -0.17(-0.45%) |
Jul 08, 2024 | 38.33 | 38.83 | 38.08 | 38.16 | 737,575 | +0.09(+0.24%) |
Jul 05, 2024 | 38.21 | 38.44 | 37.75 | 38.07 | 1,014,772 | -0.26(-0.68%) |
Jul 03, 2024 | 38.28 | 38.67 | 38.06 | 38.33 | 344,533 | +0.05(+0.13%) |
Jul 02, 2024 | 38.32 | 38.37 | 38.00 | 38.28 | 519,421 | +0.39(+1.03%) |
Jul 01, 2024 | 38.47 | 38.51 | 37.83 | 37.89 | 422,694 | -0.31(-0.81%) |
Jun 28, 2024 | 38.34 | 38.65 | 37.98 | 38.20 | 2,321,582 | +0.09(+0.24%) |
Jun 27, 2024 | 38.37 | 38.47 | 38.04 | 38.11 | 579,760 | -0.28(-0.73%) |
Jun 26, 2024 | 38.25 | 38.46 | 37.90 | 38.39 | 486,141 | +0.01(+0.03%) |
Jun 25, 2024 | 39.39 | 39.39 | 38.37 | 38.38 | 460,461 | -0.98(-2.49%) |
Jun 24, 2024 | 39.54 | 39.68 | 39.32 | 39.36 | 506,533 | -0.18(-0.46%) |
Jun 21, 2024 | 39.23 | 39.56 | 38.74 | 39.54 | 2,542,275 | +0.35(+0.89%) |
Jun 20, 2024 | 39.30 | 39.88 | 39.00 | 39.19 | 812,739 | -0.24(-0.61%) |
Jun 18, 2024 | 38.44 | 39.53 | 38.34 | 39.43 | 753,093 | +1.07(+2.79%) |
Jun 17, 2024 | 38.09 | 38.54 | 37.98 | 38.36 | 568,868 | +0.23(+0.60%) |
Jun 14, 2024 | 38.24 | 38.30 | 37.75 | 38.13 | 365,215 | -0.61(-1.57%) |
Jun 13, 2024 | 38.72 | 39.00 | 38.37 | 38.74 | 377,357 | -0.14(-0.36%) |
Jun 12, 2024 | 38.79 | 39.22 | 38.52 | 38.88 | 372,625 | +0.84(+2.21%) |
Jun 11, 2024 | 38.46 | 38.69 | 37.84 | 38.04 | 604,003 | -0.75(-1.93%) |
Jun 10, 2024 | 38.54 | 38.84 | 38.25 | 38.79 | 555,408 | -0.23(-0.59%) |
Jun 07, 2024 | 39.07 | 39.35 | 38.69 | 39.02 | 530,493 | -0.13(-0.33%) |
Jun 06, 2024 | 39.39 | 39.59 | 38.98 | 39.15 | 564,382 | -0.33(-0.82%) |
Jun 05, 2024 | 39.17 | 39.75 | 38.54 | 39.48 | 566,252 | +0.48(+1.23%) |
Jun 04, 2024 | 39.04 | 39.44 | 38.87 | 39.00 | 696,995 | -0.43(-1.09%) |