Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 38.11 | 39.05 | 38.11 | 39.00 | 1,509,315 | +0.73(+1.91%) |
Aug 15, 2024 | 38.06 | 38.64 | 37.77 | 38.27 | 1,929,316 | +0.51(+1.35%) |
Aug 14, 2024 | 36.79 | 37.82 | 36.47 | 37.76 | 3,894,667 | +1.17(+3.20%) |
Aug 13, 2024 | 36.35 | 36.99 | 36.23 | 36.59 | 10,736,823 | -1.34(-3.53%) |
Aug 12, 2024 | 39.65 | 40.13 | 37.65 | 37.93 | 1,622,358 | -1.65(-4.17%) |
Aug 09, 2024 | 39.79 | 40.27 | 39.00 | 39.58 | 1,640,374 | +0.07(+0.18%) |
Aug 08, 2024 | 38.95 | 40.07 | 38.32 | 39.51 | 3,814,409 | +0.44(+1.13%) |
Aug 07, 2024 | 39.61 | 40.21 | 39.01 | 39.07 | 2,034,515 | +0.14(+0.36%) |
Aug 06, 2024 | 37.99 | 39.32 | 37.88 | 38.93 | 1,433,929 | +1.28(+3.40%) |
Aug 05, 2024 | 37.12 | 38.23 | 36.76 | 37.65 | 1,077,874 | -1.15(-2.96%) |
Aug 02, 2024 | 39.15 | 39.29 | 37.51 | 38.80 | 1,274,420 | -0.74(-1.87%) |
Aug 01, 2024 | 40.30 | 40.37 | 38.91 | 39.54 | 1,180,454 | -1.38(-3.37%) |
Jul 31, 2024 | 41.29 | 41.57 | 40.83 | 40.92 | 1,015,093 | +0.22(+0.54%) |
Jul 30, 2024 | 40.73 | 40.79 | 40.19 | 40.70 | 939,488 | +0.33(+0.82%) |
Jul 29, 2024 | 40.25 | 40.50 | 39.31 | 40.37 | 937,363 | +0.56(+1.41%) |
Jul 26, 2024 | 39.96 | 40.58 | 39.44 | 39.81 | 1,292,947 | -0.15(-0.38%) |
Jul 25, 2024 | 40.90 | 40.90 | 39.96 | 39.96 | 800,848 | -0.85(-2.08%) |
Jul 24, 2024 | 42.14 | 42.14 | 40.60 | 40.81 | 1,636,998 | -1.26(-3.00%) |
Jul 23, 2024 | 42.80 | 42.80 | 41.91 | 42.07 | 659,344 | -0.67(-1.57%) |
Jul 22, 2024 | 42.43 | 42.75 | 41.67 | 42.74 | 954,033 | +0.68(+1.62%) |
Jul 19, 2024 | 42.48 | 42.75 | 41.70 | 42.06 | 920,978 | -0.21(-0.50%) |
Jul 18, 2024 | 41.78 | 42.48 | 41.61 | 42.27 | 748,354 | +0.74(+1.78%) |
Jul 17, 2024 | 41.78 | 42.09 | 41.42 | 41.53 | 920,678 | -0.24(-0.57%) |
Jul 16, 2024 | 41.90 | 42.39 | 41.75 | 41.77 | 1,077,098 | +0.02(+0.05%) |
Jul 15, 2024 | 41.26 | 42.00 | 40.92 | 41.75 | 860,273 | +0.79(+1.93%) |
Jul 12, 2024 | 41.20 | 41.32 | 40.66 | 40.96 | 529,483 | +0.27(+0.66%) |
Jul 11, 2024 | 41.01 | 41.09 | 40.45 | 40.69 | 1,318,240 | -0.46(-1.12%) |
Jul 10, 2024 | 40.78 | 41.15 | 40.66 | 41.15 | 1,203,531 | -0.03(-0.07%) |
Jul 09, 2024 | 41.40 | 41.41 | 40.58 | 41.18 | 1,155,017 | -0.26(-0.63%) |
Jul 08, 2024 | 41.24 | 41.68 | 41.11 | 41.44 | 696,527 | +0.33(+0.80%) |
Jul 05, 2024 | 41.65 | 41.73 | 41.00 | 41.11 | 708,051 | -0.06(-0.15%) |
Jul 03, 2024 | 40.96 | 41.58 | 40.90 | 41.17 | 329,264 | +0.41(+1.01%) |
Jul 02, 2024 | 40.80 | 40.99 | 40.26 | 40.76 | 688,726 | +0.18(+0.44%) |
Jul 01, 2024 | 40.00 | 40.71 | 39.78 | 40.58 | 854,901 | +0.85(+2.14%) |
Jun 28, 2024 | 39.86 | 39.95 | 39.30 | 39.73 | 660,596 | +0.24(+0.61%) |
Jun 27, 2024 | 39.50 | 39.78 | 39.40 | 39.49 | 732,928 | +0.09(+0.23%) |
Jun 26, 2024 | 39.77 | 39.89 | 39.20 | 39.40 | 960,231 | -0.27(-0.68%) |
Jun 25, 2024 | 39.34 | 39.79 | 39.05 | 39.67 | 523,722 | +0.32(+0.81%) |
Jun 24, 2024 | 38.71 | 39.52 | 38.71 | 39.35 | 912,196 | +0.90(+2.34%) |
Jun 21, 2024 | 38.50 | 39.29 | 38.36 | 38.45 | 5,375,036 | +0.05(+0.13%) |
Jun 20, 2024 | 38.41 | 38.60 | 37.85 | 38.40 | 991,000 | +0.36(+0.95%) |
Jun 18, 2024 | 37.96 | 38.50 | 37.95 | 38.04 | 1,144,592 | +0.31(+0.82%) |
Jun 17, 2024 | 37.62 | 37.89 | 37.25 | 37.73 | 791,922 | +0.16(+0.43%) |
Jun 14, 2024 | 38.11 | 38.21 | 37.30 | 37.57 | 1,430,790 | -0.77(-2.01%) |
Jun 13, 2024 | 38.40 | 38.45 | 38.09 | 38.34 | 909,210 | -0.08(-0.21%) |
Jun 12, 2024 | 38.55 | 39.07 | 38.21 | 38.42 | 880,325 | +0.20(+0.52%) |
Jun 11, 2024 | 39.53 | 39.70 | 38.19 | 38.22 | 946,172 | -1.09(-2.77%) |
Jun 10, 2024 | 38.66 | 39.37 | 38.25 | 39.31 | 1,053,491 | +1.07(+2.80%) |
Jun 07, 2024 | 37.98 | 38.65 | 37.75 | 38.24 | 772,134 | +0.35(+0.92%) |
Jun 06, 2024 | 37.41 | 37.91 | 37.16 | 37.89 | 346,415 | +0.45(+1.20%) |
Jun 05, 2024 | 37.25 | 37.60 | 36.51 | 37.44 | 504,450 | +0.46(+1.24%) |
Jun 04, 2024 | 36.58 | 37.01 | 36.15 | 36.98 | 607,912 | +0.35(+0.96%) |