Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 37.77 | 37.83 | 36.62 | 36.80 | 1,311,273 | -1.13(-2.98%) |
Aug 19, 2024 | 37.23 | 38.33 | 37.23 | 37.93 | 1,496,420 | +0.50(+1.34%) |
Aug 16, 2024 | 37.06 | 37.80 | 37.06 | 37.43 | 1,785,761 | -0.14(-0.37%) |
Aug 15, 2024 | 36.77 | 37.82 | 36.66 | 37.57 | 2,810,894 | +0.82(+2.23%) |
Aug 14, 2024 | 37.16 | 37.30 | 36.65 | 36.75 | 3,279,900 | -0.24(-0.65%) |
Aug 13, 2024 | 37.11 | 37.24 | 36.71 | 36.99 | 979,345 | -0.53(-1.41%) |
Aug 12, 2024 | 37.01 | 37.68 | 37.01 | 37.52 | 1,325,568 | +0.54(+1.46%) |
Aug 09, 2024 | 37.06 | 37.32 | 36.68 | 36.98 | 1,613,152 | -0.06(-0.16%) |
Aug 08, 2024 | 38.36 | 38.75 | 35.63 | 37.04 | 3,313,029 | +0.33(+0.90%) |
Aug 07, 2024 | 37.07 | 37.45 | 36.58 | 36.71 | 2,042,016 | +0.51(+1.41%) |
Aug 06, 2024 | 36.51 | 36.88 | 36.16 | 36.20 | 1,340,128 | -0.44(-1.20%) |
Aug 05, 2024 | 36.55 | 37.20 | 35.61 | 36.64 | 3,221,119 | -0.88(-2.35%) |
Aug 02, 2024 | 39.05 | 39.19 | 37.38 | 37.52 | 1,919,785 | -2.25(-5.66%) |
Aug 01, 2024 | 41.36 | 41.80 | 39.41 | 39.77 | 1,516,942 | -1.61(-3.89%) |
Jul 31, 2024 | 41.16 | 41.81 | 41.08 | 41.38 | 1,674,850 | +0.87(+2.15%) |
Jul 30, 2024 | 40.00 | 40.65 | 39.95 | 40.51 | 1,345,338 | +0.44(+1.10%) |
Jul 29, 2024 | 40.41 | 40.49 | 39.44 | 40.07 | 1,272,141 | -0.19(-0.47%) |
Jul 26, 2024 | 40.25 | 40.51 | 39.81 | 40.26 | 927,944 | +0.07(+0.17%) |
Jul 25, 2024 | 39.85 | 40.58 | 39.74 | 40.19 | 1,574,246 | +0.40(+1.01%) |
Jul 24, 2024 | 40.72 | 40.92 | 39.77 | 39.79 | 1,238,230 | -0.57(-1.41%) |
Jul 23, 2024 | 40.58 | 40.69 | 39.99 | 40.36 | 1,152,156 | -0.47(-1.15%) |
Jul 22, 2024 | 41.38 | 41.66 | 40.78 | 40.83 | 806,363 | -0.83(-1.99%) |
Jul 19, 2024 | 41.91 | 41.98 | 41.16 | 41.66 | 1,022,919 | -0.32(-0.76%) |
Jul 18, 2024 | 41.93 | 42.84 | 41.79 | 41.98 | 1,292,311 | -0.09(-0.21%) |
Jul 17, 2024 | 42.17 | 43.02 | 42.02 | 42.07 | 1,895,136 | +0.19(+0.45%) |
Jul 16, 2024 | 42.18 | 42.48 | 41.72 | 41.88 | 1,748,109 | -0.44(-1.04%) |
Jul 15, 2024 | 41.88 | 42.75 | 41.46 | 42.32 | 1,325,917 | +0.94(+2.27%) |
Jul 12, 2024 | 41.75 | 41.80 | 41.18 | 41.38 | 802,933 | +0.11(+0.27%) |
Jul 11, 2024 | 40.49 | 41.47 | 40.24 | 41.27 | 1,024,381 | +0.98(+2.43%) |
Jul 10, 2024 | 39.75 | 40.30 | 39.65 | 40.29 | 569,706 | +0.50(+1.26%) |
Jul 09, 2024 | 39.89 | 40.47 | 39.68 | 39.79 | 926,699 | -0.44(-1.09%) |
Jul 08, 2024 | 39.95 | 40.34 | 39.91 | 40.23 | 1,023,775 | +0.10(+0.25%) |
Jul 05, 2024 | 41.02 | 41.12 | 39.98 | 40.13 | 904,343 | -1.11(-2.69%) |
Jul 03, 2024 | 41.27 | 41.49 | 40.97 | 41.24 | 485,985 | +0.19(+0.46%) |
Jul 02, 2024 | 41.51 | 41.75 | 40.81 | 41.05 | 1,333,756 | -0.02(-0.05%) |
Jul 01, 2024 | 41.43 | 41.61 | 40.70 | 41.07 | 1,114,820 | -0.17(-0.41%) |
Jun 28, 2024 | 41.76 | 41.90 | 40.91 | 41.24 | 2,903,420 | +0.06(+0.15%) |
Jun 27, 2024 | 41.24 | 41.37 | 40.77 | 41.18 | 1,133,375 | +0.22(+0.54%) |
Jun 26, 2024 | 40.96 | 41.00 | 40.03 | 40.96 | 1,767,929 | -0.01(-0.02%) |
Jun 25, 2024 | 40.93 | 41.02 | 40.29 | 40.97 | 1,260,929 | -0.12(-0.29%) |
Jun 24, 2024 | 39.88 | 41.41 | 39.77 | 41.09 | 1,416,205 | +1.58(+4.00%) |
Jun 21, 2024 | 39.92 | 40.04 | 39.41 | 39.51 | 2,215,791 | -0.20(-0.50%) |
Jun 20, 2024 | 39.00 | 39.87 | 38.69 | 39.71 | 1,593,727 | +0.86(+2.21%) |
Jun 18, 2024 | 39.00 | 39.24 | 38.70 | 38.85 | 1,603,222 | +0.13(+0.34%) |
Jun 17, 2024 | 38.39 | 38.80 | 38.18 | 38.72 | 1,463,009 | +0.42(+1.10%) |
Jun 14, 2024 | 38.90 | 38.90 | 38.11 | 38.30 | 1,398,487 | -0.65(-1.67%) |
Jun 13, 2024 | 40.24 | 40.24 | 38.62 | 38.95 | 1,809,275 | -1.39(-3.45%) |
Jun 12, 2024 | 41.24 | 41.36 | 40.09 | 40.34 | 1,694,345 | -0.31(-0.76%) |
Jun 11, 2024 | 40.25 | 40.66 | 39.94 | 40.65 | 1,010,258 | +0.21(+0.52%) |
Jun 10, 2024 | 39.66 | 40.71 | 39.66 | 40.44 | 1,441,609 | +0.77(+1.94%) |
Jun 07, 2024 | 39.80 | 40.22 | 39.54 | 39.67 | 1,109,730 | -0.35(-0.87%) |
Jun 06, 2024 | 39.78 | 40.11 | 39.69 | 40.02 | 974,802 | +0.18(+0.45%) |
Jun 05, 2024 | 40.09 | 40.13 | 39.75 | 39.84 | 1,257,518 | -0.14(-0.35%) |
Jun 04, 2024 | 40.11 | 40.28 | 39.66 | 39.98 | 1,386,389 | -0.68(-1.67%) |