Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 37.43 | 37.50 | 36.74 | 36.81 | 375,044 | -0.99(-2.62%) |
Aug 19, 2024 | 38.42 | 38.42 | 37.30 | 37.80 | 494,355 | -0.61(-1.59%) |
Aug 16, 2024 | 37.55 | 38.78 | 37.48 | 38.41 | 598,233 | +0.81(+2.15%) |
Aug 15, 2024 | 37.37 | 38.35 | 37.22 | 37.60 | 837,900 | +0.73(+1.98%) |
Aug 14, 2024 | 36.27 | 37.37 | 35.90 | 36.87 | 874,491 | +0.84(+2.33%) |
Aug 13, 2024 | 35.73 | 36.07 | 35.09 | 36.03 | 729,585 | +0.30(+0.84%) |
Aug 12, 2024 | 35.87 | 36.48 | 35.66 | 35.73 | 581,793 | +0.01(+0.03%) |
Aug 09, 2024 | 35.93 | 36.23 | 35.53 | 35.72 | 463,029 | -0.28(-0.78%) |
Aug 08, 2024 | 36.42 | 36.52 | 35.34 | 36.00 | 822,649 | -1.37(-3.67%) |
Aug 07, 2024 | 38.45 | 38.64 | 37.00 | 37.37 | 752,904 | -0.40(-1.06%) |
Aug 06, 2024 | 37.32 | 38.03 | 36.41 | 37.77 | 690,348 | +0.61(+1.64%) |
Aug 05, 2024 | 36.30 | 37.27 | 34.86 | 37.16 | 1,008,186 | -0.91(-2.39%) |
Aug 02, 2024 | 39.00 | 39.08 | 37.71 | 38.07 | 990,865 | -1.63(-4.11%) |
Aug 01, 2024 | 41.50 | 42.38 | 39.37 | 39.70 | 753,806 | -1.16(-2.84%) |
Jul 31, 2024 | 40.61 | 41.06 | 40.03 | 40.86 | 653,741 | +1.03(+2.59%) |
Jul 30, 2024 | 39.42 | 40.87 | 39.34 | 39.83 | 750,650 | -0.46(-1.14%) |
Jul 29, 2024 | 41.52 | 42.31 | 39.94 | 40.29 | 542,074 | -1.14(-2.75%) |
Jul 26, 2024 | 39.90 | 41.44 | 39.74 | 41.43 | 856,530 | +1.92(+4.86%) |
Jul 25, 2024 | 40.72 | 40.78 | 39.30 | 39.51 | 724,598 | -0.99(-2.44%) |
Jul 24, 2024 | 40.68 | 41.67 | 39.82 | 40.50 | 700,781 | +0.33(+0.82%) |
Jul 23, 2024 | 39.71 | 40.27 | 39.19 | 40.17 | 400,218 | +0.17(+0.43%) |
Jul 22, 2024 | 39.29 | 40.31 | 39.28 | 40.00 | 418,577 | +0.72(+1.83%) |
Jul 19, 2024 | 39.38 | 39.53 | 38.90 | 39.28 | 311,438 | -0.05(-0.13%) |
Jul 18, 2024 | 39.71 | 39.87 | 38.75 | 39.33 | 432,147 | -0.38(-0.96%) |
Jul 17, 2024 | 40.39 | 40.49 | 39.23 | 39.71 | 595,127 | -0.83(-2.05%) |
Jul 16, 2024 | 40.24 | 40.89 | 40.00 | 40.54 | 373,642 | +0.46(+1.15%) |
Jul 15, 2024 | 40.06 | 40.59 | 39.84 | 40.08 | 515,113 | +0.23(+0.58%) |
Jul 12, 2024 | 41.19 | 41.31 | 39.84 | 39.85 | 542,570 | -1.27(-3.09%) |
Jul 11, 2024 | 41.79 | 41.79 | 40.82 | 41.12 | 475,731 | -0.50(-1.20%) |
Jul 10, 2024 | 41.66 | 42.00 | 41.21 | 41.62 | 501,971 | +0.12(+0.29%) |
Jul 09, 2024 | 41.50 | 41.93 | 41.26 | 41.50 | 335,276 | -0.17(-0.41%) |
Jul 08, 2024 | 43.36 | 43.51 | 41.58 | 41.67 | 576,691 | -2.01(-4.60%) |
Jul 05, 2024 | 43.72 | 43.85 | 43.18 | 43.68 | 532,433 | +0.13(+0.30%) |
Jul 03, 2024 | 42.89 | 43.84 | 42.89 | 43.55 | 397,992 | +1.47(+3.49%) |
Jul 02, 2024 | 41.65 | 42.29 | 41.35 | 42.08 | 274,187 | +0.41(+0.98%) |
Jul 01, 2024 | 41.96 | 42.12 | 41.41 | 41.67 | 309,702 | -0.29(-0.69%) |
Jun 28, 2024 | 42.11 | 42.60 | 41.66 | 41.96 | 854,687 | +0.16(+0.38%) |
Jun 27, 2024 | 42.40 | 42.55 | 41.60 | 41.80 | 356,201 | -0.67(-1.58%) |
Jun 26, 2024 | 42.71 | 42.73 | 41.95 | 42.47 | 415,205 | -0.08(-0.19%) |
Jun 25, 2024 | 41.95 | 42.62 | 41.40 | 42.55 | 349,259 | +0.46(+1.09%) |
Jun 24, 2024 | 42.80 | 43.20 | 42.05 | 42.09 | 464,345 | -0.58(-1.36%) |
Jun 21, 2024 | 42.48 | 43.26 | 42.31 | 42.67 | 1,682,744 | +0.02(+0.05%) |
Jun 20, 2024 | 43.00 | 43.84 | 42.53 | 42.65 | 709,770 | -0.33(-0.77%) |
Jun 18, 2024 | 41.29 | 43.02 | 41.29 | 42.98 | 668,924 | +1.69(+4.09%) |
Jun 17, 2024 | 40.75 | 41.64 | 40.74 | 41.29 | 622,165 | +0.64(+1.57%) |
Jun 14, 2024 | 42.15 | 42.15 | 40.57 | 40.65 | 784,782 | -1.67(-3.95%) |
Jun 13, 2024 | 42.83 | 42.99 | 42.11 | 42.32 | 822,703 | -1.06(-2.44%) |
Jun 12, 2024 | 42.75 | 43.78 | 42.51 | 43.38 | 602,346 | +0.95(+2.24%) |
Jun 11, 2024 | 43.50 | 43.66 | 41.16 | 42.43 | 1,109,258 | -1.47(-3.35%) |
Jun 10, 2024 | 44.00 | 44.50 | 42.70 | 43.90 | 909,904 | -0.37(-0.84%) |
Jun 07, 2024 | 44.67 | 45.30 | 43.30 | 44.27 | 1,394,118 | -0.68(-1.51%) |
Jun 06, 2024 | 45.30 | 46.00 | 44.00 | 44.95 | 3,831,629 | -5.35(-10.64%) |
Jun 05, 2024 | 49.08 | 50.30 | 48.84 | 50.30 | 445,387 | +1.74(+3.58%) |
Jun 04, 2024 | 49.80 | 50.00 | 48.21 | 48.56 | 672,586 | -1.78(-3.54%) |