Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 38.20 | 38.20 | 37.04 | 37.70 | 326,512 | +0.35(+0.94%) |
Aug 29, 2024 | 37.47 | 38.25 | 37.04 | 37.35 | 301,824 | +0.15(+0.40%) |
Aug 28, 2024 | 37.29 | 37.83 | 36.92 | 37.20 | 379,931 | -0.03(-0.08%) |
Aug 27, 2024 | 37.16 | 37.64 | 36.51 | 37.23 | 248,545 | -0.07(-0.19%) |
Aug 26, 2024 | 38.64 | 38.64 | 37.08 | 37.30 | 281,815 | -1.29(-3.34%) |
Aug 23, 2024 | 38.06 | 39.04 | 37.95 | 38.59 | 240,524 | +0.98(+2.61%) |
Aug 22, 2024 | 39.40 | 39.50 | 37.36 | 37.61 | 180,831 | -1.67(-4.25%) |
Aug 21, 2024 | 38.83 | 39.39 | 38.47 | 39.28 | 193,107 | +0.80(+2.08%) |
Aug 20, 2024 | 39.51 | 39.52 | 38.18 | 38.48 | 137,401 | -1.28(-3.22%) |
Aug 19, 2024 | 39.04 | 39.80 | 38.19 | 39.76 | 353,512 | +0.78(+2.00%) |
Aug 16, 2024 | 38.64 | 39.56 | 38.28 | 38.98 | 324,286 | -0.42(-1.07%) |
Aug 15, 2024 | 38.47 | 39.69 | 37.97 | 39.40 | 466,058 | +2.30(+6.20%) |
Aug 14, 2024 | 37.56 | 38.07 | 36.17 | 37.10 | 492,055 | +0.04(+0.11%) |
Aug 13, 2024 | 36.40 | 37.51 | 36.00 | 37.06 | 394,558 | +1.14(+3.17%) |
Aug 12, 2024 | 36.16 | 37.03 | 35.68 | 35.92 | 325,532 | -0.24(-0.66%) |
Aug 09, 2024 | 36.03 | 36.76 | 35.67 | 36.16 | 477,771 | -0.15(-0.41%) |
Aug 08, 2024 | 35.72 | 40.00 | 34.77 | 36.31 | 639,123 | +1.70(+4.91%) |
Aug 07, 2024 | 36.39 | 37.13 | 34.42 | 34.61 | 413,809 | -0.96(-2.70%) |
Aug 06, 2024 | 36.17 | 36.57 | 35.01 | 35.57 | 673,607 | -0.04(-0.11%) |
Aug 05, 2024 | 34.53 | 36.27 | 34.01 | 35.61 | 1,129,318 | -0.69(-1.90%) |
Aug 02, 2024 | 38.38 | 38.92 | 36.12 | 36.30 | 680,603 | -3.59(-9.00%) |
Aug 01, 2024 | 42.52 | 42.97 | 39.14 | 39.89 | 909,948 | -3.37(-7.79%) |
Jul 31, 2024 | 43.83 | 44.00 | 42.72 | 43.26 | 879,567 | +1.19(+2.83%) |
Jul 30, 2024 | 44.54 | 44.69 | 41.66 | 42.07 | 587,849 | -2.48(-5.57%) |
Jul 29, 2024 | 46.78 | 47.53 | 44.09 | 44.55 | 444,750 | -1.26(-2.75%) |
Jul 26, 2024 | 54.00 | 54.00 | 45.52 | 45.81 | 862,790 | +0.68(+1.51%) |
Jul 25, 2024 | 45.39 | 46.56 | 44.15 | 45.13 | 648,084 | -0.84(-1.83%) |
Jul 24, 2024 | 48.92 | 48.92 | 45.82 | 45.97 | 384,761 | -3.35(-6.79%) |
Jul 23, 2024 | 48.62 | 49.81 | 48.31 | 49.32 | 446,820 | +0.24(+0.49%) |
Jul 22, 2024 | 48.15 | 49.41 | 47.49 | 49.08 | 379,804 | +2.18(+4.65%) |
Jul 19, 2024 | 48.55 | 48.90 | 46.75 | 46.90 | 290,801 | -1.44(-2.98%) |
Jul 18, 2024 | 51.34 | 51.59 | 47.61 | 48.34 | 519,451 | -2.42(-4.77%) |
Jul 17, 2024 | 54.40 | 54.40 | 50.64 | 50.76 | 565,215 | -5.42(-9.65%) |
Jul 16, 2024 | 55.20 | 56.47 | 54.73 | 56.18 | 321,174 | +1.49(+2.72%) |
Jul 15, 2024 | 54.56 | 55.49 | 54.14 | 54.69 | 346,960 | +0.74(+1.37%) |
Jul 12, 2024 | 54.59 | 56.03 | 53.81 | 53.95 | 392,141 | -0.21(-0.39%) |
Jul 11, 2024 | 55.87 | 55.87 | 53.84 | 54.16 | 320,125 | -0.94(-1.71%) |
Jul 10, 2024 | 55.01 | 55.85 | 54.58 | 55.10 | 360,674 | +0.60(+1.10%) |
Jul 09, 2024 | 54.21 | 55.15 | 54.04 | 54.50 | 453,394 | +0.42(+0.78%) |
Jul 08, 2024 | 52.32 | 54.23 | 51.99 | 54.08 | 450,196 | +2.26(+4.36%) |
Jul 05, 2024 | 52.26 | 52.27 | 51.05 | 51.82 | 203,130 | +0.19(+0.37%) |
Jul 03, 2024 | 51.11 | 51.96 | 50.52 | 51.63 | 151,565 | +0.86(+1.69%) |
Jul 02, 2024 | 49.72 | 51.26 | 49.72 | 50.77 | 296,641 | +0.58(+1.16%) |
Jul 01, 2024 | 49.01 | 50.35 | 48.12 | 50.19 | 355,377 | +1.19(+2.43%) |
Jun 28, 2024 | 48.00 | 49.67 | 47.54 | 49.00 | 2,149,070 | +1.61(+3.40%) |
Jun 27, 2024 | 47.43 | 47.76 | 46.60 | 47.39 | 156,255 | +0.32(+0.68%) |
Jun 26, 2024 | 47.05 | 47.62 | 46.45 | 47.07 | 168,331 | +0.06(+0.13%) |
Jun 25, 2024 | 46.41 | 47.04 | 46.12 | 47.01 | 115,407 | +0.75(+1.62%) |
Jun 24, 2024 | 47.21 | 47.62 | 46.19 | 46.26 | 156,799 | -1.20(-2.53%) |
Jun 21, 2024 | 47.54 | 47.80 | 45.51 | 47.46 | 702,869 | -0.45(-0.94%) |
Jun 20, 2024 | 48.98 | 48.98 | 47.51 | 47.91 | 179,120 | -1.34(-2.72%) |
Jun 18, 2024 | 49.13 | 50.24 | 48.90 | 49.25 | 296,133 | +0.12(+0.24%) |
Jun 17, 2024 | 48.21 | 49.24 | 47.45 | 49.13 | 171,777 | +1.07(+2.23%) |
Jun 14, 2024 | 48.26 | 48.40 | 47.38 | 48.06 | 148,191 | -1.10(-2.24%) |
Jun 13, 2024 | 49.22 | 49.66 | 48.21 | 49.16 | 235,828 | -0.03(-0.06%) |
Jun 12, 2024 | 48.81 | 50.51 | 48.60 | 49.19 | 324,019 | +1.81(+3.82%) |
Jun 11, 2024 | 46.97 | 47.56 | 46.59 | 47.38 | 154,527 | +0.03(+0.06%) |
Jun 10, 2024 | 45.47 | 48.23 | 45.20 | 47.35 | 215,885 | +1.23(+2.67%) |
Jun 07, 2024 | 46.27 | 46.58 | 45.55 | 46.12 | 172,171 | -0.58(-1.24%) |
Jun 06, 2024 | 47.25 | 47.41 | 46.11 | 46.70 | 125,818 | -0.66(-1.39%) |
Jun 05, 2024 | 45.60 | 47.42 | 45.47 | 47.36 | 213,196 | +2.45(+5.46%) |
Jun 04, 2024 | 45.89 | 45.89 | 44.00 | 44.91 | 315,912 | -1.29(-2.79%) |