Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 39.50 | 39.59 | 39.22 | 39.34 | 759,298 | -0.28(-0.71%) |
Aug 15, 2024 | 39.79 | 39.95 | 39.34 | 39.62 | 1,027,530 | +0.15(+0.38%) |
Aug 14, 2024 | 39.60 | 39.69 | 39.37 | 39.47 | 611,505 | -0.01(-0.03%) |
Aug 13, 2024 | 39.52 | 39.56 | 39.09 | 39.48 | 724,290 | +0.37(+0.95%) |
Aug 12, 2024 | 39.50 | 39.50 | 38.89 | 39.11 | 484,982 | -0.56(-1.41%) |
Aug 09, 2024 | 39.47 | 39.68 | 39.05 | 39.67 | 657,624 | +0.22(+0.56%) |
Aug 08, 2024 | 39.31 | 39.66 | 39.17 | 39.45 | 835,141 | +0.17(+0.43%) |
Aug 07, 2024 | 39.62 | 40.02 | 39.17 | 39.28 | 1,226,280 | -0.18(-0.46%) |
Aug 06, 2024 | 38.96 | 39.77 | 38.78 | 39.46 | 1,019,347 | +0.67(+1.73%) |
Aug 05, 2024 | 38.57 | 39.98 | 38.04 | 38.79 | 1,137,053 | -1.52(-3.77%) |
Aug 02, 2024 | 40.74 | 40.95 | 39.99 | 40.31 | 1,321,676 | -0.67(-1.63%) |
Aug 01, 2024 | 41.08 | 41.56 | 40.59 | 40.98 | 915,432 | +0.17(+0.42%) |
Jul 31, 2024 | 40.79 | 41.63 | 40.57 | 40.81 | 1,479,343 | +0.02(+0.05%) |
Jul 30, 2024 | 40.56 | 40.96 | 40.36 | 40.79 | 807,732 | +0.38(+0.94%) |
Jul 29, 2024 | 40.44 | 40.58 | 40.02 | 40.41 | 851,864 | -0.02(-0.05%) |
Jul 26, 2024 | 39.75 | 40.51 | 39.60 | 40.43 | 801,932 | +1.02(+2.59%) |
Jul 25, 2024 | 39.84 | 40.06 | 39.23 | 39.41 | 1,233,361 | -0.23(-0.58%) |
Jul 24, 2024 | 40.25 | 40.68 | 39.61 | 39.64 | 1,660,901 | -0.65(-1.61%) |
Jul 23, 2024 | 40.21 | 40.51 | 39.89 | 40.29 | 1,352,500 | +0.08(+0.20%) |
Jul 22, 2024 | 39.51 | 40.46 | 39.32 | 40.21 | 1,259,853 | +1.07(+2.73%) |
Jul 19, 2024 | 39.10 | 39.36 | 38.94 | 39.14 | 1,065,165 | +0.05(+0.13%) |
Jul 18, 2024 | 38.57 | 39.65 | 38.48 | 39.09 | 1,707,064 | +0.41(+1.06%) |
Jul 17, 2024 | 38.18 | 39.29 | 38.18 | 38.68 | 2,480,793 | +0.48(+1.26%) |
Jul 16, 2024 | 38.27 | 38.44 | 38.13 | 38.20 | 1,433,240 | +0.06(+0.16%) |
Jul 15, 2024 | 37.83 | 38.24 | 37.70 | 38.14 | 1,401,481 | +0.54(+1.44%) |
Jul 12, 2024 | 37.50 | 37.93 | 37.46 | 37.60 | 1,173,343 | +0.27(+0.72%) |
Jul 11, 2024 | 36.92 | 37.48 | 36.80 | 37.33 | 1,614,576 | +1.05(+2.89%) |
Jul 10, 2024 | 35.55 | 36.39 | 35.55 | 36.28 | 1,191,247 | +0.86(+2.43%) |
Jul 09, 2024 | 35.80 | 35.88 | 35.21 | 35.42 | 1,690,808 | -0.38(-1.06%) |
Jul 08, 2024 | 36.10 | 36.28 | 35.77 | 35.80 | 1,030,803 | -0.25(-0.69%) |
Jul 05, 2024 | 36.05 | 36.22 | 35.89 | 36.05 | 681,274 | -0.02(-0.06%) |
Jul 03, 2024 | 36.06 | 36.39 | 35.97 | 36.07 | 530,013 | +0.07(+0.19%) |
Jul 02, 2024 | 35.84 | 36.23 | 35.74 | 36.00 | 1,023,144 | +0.38(+1.07%) |
Jul 01, 2024 | 35.94 | 36.16 | 35.43 | 35.62 | 1,060,057 | -0.44(-1.22%) |
Jun 28, 2024 | 35.20 | 36.06 | 34.96 | 36.06 | 2,313,207 | +1.05(+3.01%) |
Jun 27, 2024 | 35.01 | 35.24 | 34.75 | 35.01 | 1,359,828 | +0.08(+0.23%) |
Jun 26, 2024 | 34.92 | 35.36 | 34.84 | 34.93 | 1,357,561 | -0.22(-0.62%) |
Jun 25, 2024 | 35.53 | 35.53 | 35.11 | 35.15 | 868,587 | -0.51(-1.43%) |
Jun 24, 2024 | 35.39 | 36.16 | 35.31 | 35.65 | 992,600 | +0.32(+0.90%) |
Jun 21, 2024 | 35.35 | 35.39 | 35.03 | 35.34 | 2,428,816 | +0.11(+0.31%) |
Jun 20, 2024 | 35.41 | 35.50 | 35.08 | 35.23 | 907,586 | -0.31(-0.87%) |
Jun 18, 2024 | 35.46 | 35.67 | 35.27 | 35.54 | 1,031,359 | +0.12(+0.34%) |
Jun 17, 2024 | 34.64 | 35.58 | 34.57 | 35.42 | 873,942 | +0.58(+1.66%) |
Jun 14, 2024 | 34.68 | 34.92 | 34.46 | 34.84 | 992,893 | +0.02(+0.06%) |
Jun 13, 2024 | 35.11 | 35.22 | 34.62 | 34.82 | 930,746 | -0.29(-0.82%) |
Jun 12, 2024 | 35.72 | 35.93 | 34.96 | 35.11 | 1,248,617 | +0.15(+0.43%) |
Jun 11, 2024 | 34.69 | 35.09 | 34.55 | 34.96 | 833,504 | +0.12(+0.34%) |
Jun 10, 2024 | 34.82 | 35.07 | 34.44 | 34.84 | 874,381 | -0.19(-0.54%) |
Jun 07, 2024 | 34.42 | 35.15 | 34.37 | 35.03 | 958,014 | +0.28(+0.80%) |
Jun 06, 2024 | 34.44 | 34.80 | 34.32 | 34.75 | 773,592 | +0.14(+0.40%) |
Jun 05, 2024 | 34.93 | 35.01 | 34.56 | 34.61 | 731,201 | -0.27(-0.77%) |
Jun 04, 2024 | 34.39 | 35.18 | 34.38 | 34.88 | 913,158 | +0.26(+0.75%) |