Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 36.30 | 36.58 | 35.74 | 35.83 | 779,859 | -0.29(-0.80%) |
Aug 16, 2024 | 36.67 | 37.33 | 36.07 | 36.12 | 410,155 | -0.63(-1.71%) |
Aug 15, 2024 | 36.69 | 37.30 | 36.33 | 36.75 | 421,242 | +1.02(+2.85%) |
Aug 14, 2024 | 36.24 | 36.44 | 35.66 | 35.73 | 383,796 | -0.31(-0.86%) |
Aug 13, 2024 | 35.30 | 36.64 | 35.04 | 36.04 | 576,309 | +0.98(+2.80%) |
Aug 12, 2024 | 36.47 | 36.54 | 34.90 | 35.06 | 481,638 | -1.49(-4.08%) |
Aug 09, 2024 | 37.66 | 37.86 | 36.40 | 36.55 | 450,447 | -1.16(-3.08%) |
Aug 08, 2024 | 37.06 | 38.38 | 36.85 | 37.71 | 624,430 | +1.14(+3.12%) |
Aug 07, 2024 | 37.37 | 39.66 | 36.49 | 36.57 | 812,593 | -0.16(-0.44%) |
Aug 06, 2024 | 36.40 | 36.96 | 33.67 | 36.73 | 1,327,665 | -1.24(-3.27%) |
Aug 05, 2024 | 36.84 | 38.56 | 36.75 | 37.97 | 818,666 | -1.52(-3.85%) |
Aug 02, 2024 | 38.97 | 40.49 | 38.23 | 39.49 | 569,969 | -1.05(-2.59%) |
Aug 01, 2024 | 44.45 | 44.45 | 40.32 | 40.54 | 903,858 | -3.68(-8.32%) |
Jul 31, 2024 | 43.72 | 46.10 | 43.08 | 44.22 | 772,682 | +0.69(+1.59%) |
Jul 30, 2024 | 43.00 | 43.71 | 42.13 | 43.53 | 434,508 | +0.74(+1.73%) |
Jul 29, 2024 | 42.83 | 43.18 | 42.27 | 42.79 | 359,226 | +0.18(+0.42%) |
Jul 26, 2024 | 42.56 | 43.07 | 41.93 | 42.61 | 359,999 | +0.76(+1.82%) |
Jul 25, 2024 | 40.15 | 42.22 | 39.71 | 41.85 | 359,914 | +1.70(+4.23%) |
Jul 24, 2024 | 41.17 | 41.88 | 40.15 | 40.15 | 363,997 | -1.32(-3.18%) |
Jul 23, 2024 | 41.19 | 41.75 | 40.55 | 41.47 | 428,005 | +0.32(+0.78%) |
Jul 22, 2024 | 40.77 | 41.23 | 40.38 | 41.15 | 342,353 | +0.53(+1.30%) |
Jul 19, 2024 | 41.00 | 41.49 | 40.42 | 40.62 | 353,527 | -0.50(-1.22%) |
Jul 18, 2024 | 42.13 | 43.12 | 40.91 | 41.12 | 393,721 | -1.16(-2.74%) |
Jul 17, 2024 | 42.06 | 43.13 | 41.01 | 42.28 | 428,127 | -0.45(-1.05%) |
Jul 16, 2024 | 41.07 | 42.74 | 40.85 | 42.73 | 552,059 | +2.26(+5.58%) |
Jul 15, 2024 | 39.64 | 41.03 | 39.48 | 40.47 | 524,227 | +1.11(+2.82%) |
Jul 12, 2024 | 39.35 | 39.54 | 38.50 | 39.36 | 454,007 | +0.57(+1.47%) |
Jul 11, 2024 | 38.00 | 38.87 | 37.52 | 38.79 | 510,888 | +1.82(+4.92%) |
Jul 10, 2024 | 36.39 | 37.07 | 35.76 | 36.97 | 458,857 | +0.75(+2.07%) |
Jul 09, 2024 | 35.08 | 36.23 | 34.77 | 36.22 | 341,484 | +1.14(+3.25%) |
Jul 08, 2024 | 35.20 | 35.48 | 34.39 | 35.08 | 313,241 | +0.06(+0.17%) |
Jul 05, 2024 | 35.61 | 35.66 | 34.75 | 35.02 | 349,827 | -0.62(-1.74%) |
Jul 03, 2024 | 35.76 | 36.21 | 35.25 | 35.64 | 202,175 | -0.12(-0.34%) |
Jul 02, 2024 | 37.37 | 37.39 | 35.70 | 35.76 | 252,750 | -1.62(-4.33%) |
Jul 01, 2024 | 38.58 | 38.96 | 36.88 | 37.38 | 368,155 | -1.32(-3.41%) |
Jun 28, 2024 | 38.56 | 38.84 | 37.84 | 38.70 | 863,701 | +0.40(+1.04%) |
Jun 27, 2024 | 38.24 | 38.81 | 37.95 | 38.30 | 474,568 | +0.36(+0.95%) |
Jun 26, 2024 | 37.53 | 38.12 | 37.51 | 37.94 | 381,496 | +0.17(+0.45%) |
Jun 25, 2024 | 37.72 | 37.88 | 37.28 | 37.77 | 272,027 | -0.05(-0.13%) |
Jun 24, 2024 | 38.03 | 38.80 | 37.46 | 37.82 | 377,298 | -0.19(-0.50%) |
Jun 21, 2024 | 39.67 | 39.80 | 37.64 | 38.01 | 840,881 | -1.74(-4.38%) |
Jun 20, 2024 | 39.98 | 40.55 | 39.66 | 39.75 | 395,756 | -0.25(-0.62%) |
Jun 18, 2024 | 39.35 | 40.71 | 39.27 | 40.00 | 387,417 | +0.41(+1.04%) |
Jun 17, 2024 | 40.23 | 40.78 | 39.59 | 39.59 | 431,144 | -0.96(-2.37%) |
Jun 14, 2024 | 39.50 | 40.84 | 39.31 | 40.55 | 477,808 | +0.46(+1.15%) |
Jun 13, 2024 | 39.71 | 40.72 | 39.60 | 40.09 | 443,919 | +0.18(+0.45%) |
Jun 12, 2024 | 40.00 | 40.89 | 39.55 | 39.91 | 540,686 | +1.28(+3.31%) |
Jun 11, 2024 | 38.18 | 38.67 | 37.62 | 38.63 | 284,987 | +0.01(+0.03%) |
Jun 10, 2024 | 37.54 | 38.86 | 37.29 | 38.62 | 348,488 | +0.59(+1.55%) |
Jun 07, 2024 | 38.71 | 39.25 | 37.83 | 38.03 | 337,361 | -1.45(-3.67%) |
Jun 06, 2024 | 38.85 | 39.53 | 38.76 | 39.48 | 215,312 | +0.47(+1.20%) |
Jun 05, 2024 | 38.70 | 39.21 | 38.34 | 39.01 | 377,592 | +0.51(+1.32%) |
Jun 04, 2024 | 39.01 | 40.00 | 38.29 | 38.50 | 418,081 | -1.04(-2.63%) |