Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 39.38 | 39.42 | 38.38 | 38.78 | 1,625,213 | -0.28(-0.72%) |
Aug 20, 2024 | 39.72 | 39.95 | 38.97 | 39.06 | 1,945,602 | -0.76(-1.91%) |
Aug 19, 2024 | 39.95 | 40.47 | 39.70 | 39.82 | 1,607,043 | -0.10(-0.25%) |
Aug 16, 2024 | 40.57 | 40.89 | 39.52 | 39.92 | 2,293,503 | -1.00(-2.44%) |
Aug 15, 2024 | 41.00 | 41.53 | 40.66 | 40.92 | 1,852,847 | +0.49(+1.21%) |
Aug 14, 2024 | 40.76 | 40.95 | 40.01 | 40.43 | 3,952,729 | -0.15(-0.37%) |
Aug 13, 2024 | 36.25 | 41.30 | 35.97 | 40.58 | 7,584,968 | +5.27(+14.92%) |
Aug 12, 2024 | 35.38 | 35.51 | 34.83 | 35.31 | 1,666,442 | -0.13(-0.37%) |
Aug 09, 2024 | 36.43 | 36.43 | 35.35 | 35.44 | 1,682,606 | -1.04(-2.85%) |
Aug 08, 2024 | 35.71 | 36.53 | 35.56 | 36.48 | 1,520,033 | +0.78(+2.18%) |
Aug 07, 2024 | 36.56 | 36.80 | 35.52 | 35.70 | 1,612,399 | +0.15(+0.42%) |
Aug 06, 2024 | 35.90 | 36.73 | 35.53 | 35.55 | 1,471,001 | -0.25(-0.70%) |
Aug 05, 2024 | 35.95 | 36.29 | 35.32 | 35.80 | 2,068,551 | -1.72(-4.58%) |
Aug 02, 2024 | 38.51 | 38.86 | 37.18 | 37.52 | 1,873,086 | -1.41(-3.62%) |
Aug 01, 2024 | 39.60 | 40.41 | 38.50 | 38.93 | 2,123,579 | -0.80(-2.01%) |
Jul 31, 2024 | 39.24 | 40.74 | 38.75 | 39.73 | 3,048,957 | +0.50(+1.27%) |
Jul 30, 2024 | 38.06 | 39.32 | 37.51 | 39.23 | 1,769,993 | +0.89(+2.32%) |
Jul 29, 2024 | 38.85 | 38.90 | 37.77 | 38.34 | 2,092,635 | -0.53(-1.36%) |
Jul 26, 2024 | 39.64 | 39.88 | 38.32 | 38.87 | 3,956,901 | -0.71(-1.79%) |
Jul 25, 2024 | 37.67 | 40.24 | 37.20 | 39.58 | 4,414,121 | +2.69(+7.29%) |
Jul 24, 2024 | 36.86 | 37.59 | 36.65 | 36.89 | 1,705,465 | -0.24(-0.65%) |
Jul 23, 2024 | 37.05 | 37.47 | 36.73 | 37.13 | 1,748,988 | -0.30(-0.80%) |
Jul 22, 2024 | 37.74 | 37.74 | 36.93 | 37.43 | 1,323,815 | +0.02(+0.05%) |
Jul 19, 2024 | 37.82 | 37.88 | 36.84 | 37.41 | 1,840,172 | -0.46(-1.21%) |
Jul 18, 2024 | 37.70 | 38.48 | 37.44 | 37.87 | 1,606,982 | -0.11(-0.29%) |
Jul 17, 2024 | 37.50 | 38.67 | 37.44 | 37.98 | 1,740,169 | +0.43(+1.15%) |
Jul 16, 2024 | 37.23 | 37.57 | 36.83 | 37.55 | 1,811,165 | +0.31(+0.83%) |
Jul 15, 2024 | 37.88 | 37.95 | 37.03 | 37.24 | 1,641,727 | -0.76(-2.00%) |
Jul 12, 2024 | 38.01 | 38.72 | 37.76 | 38.00 | 1,501,887 | +0.02(+0.05%) |
Jul 11, 2024 | 37.44 | 38.24 | 37.23 | 37.98 | 1,775,184 | +1.05(+2.84%) |
Jul 10, 2024 | 36.48 | 37.03 | 35.98 | 36.93 | 1,257,226 | +0.67(+1.85%) |
Jul 09, 2024 | 35.74 | 36.44 | 35.53 | 36.26 | 1,926,417 | +0.22(+0.61%) |
Jul 08, 2024 | 36.39 | 36.83 | 35.78 | 36.04 | 1,481,238 | -0.09(-0.25%) |
Jul 05, 2024 | 36.85 | 36.96 | 35.97 | 36.13 | 2,646,997 | -0.83(-2.25%) |
Jul 03, 2024 | 37.48 | 38.04 | 36.79 | 36.96 | 1,200,923 | -0.24(-0.65%) |
Jul 02, 2024 | 35.98 | 37.48 | 35.95 | 37.20 | 2,290,222 | +1.26(+3.51%) |
Jul 01, 2024 | 36.97 | 37.09 | 35.88 | 35.94 | 1,221,496 | -0.81(-2.20%) |
Jun 28, 2024 | 37.12 | 37.34 | 36.25 | 36.75 | 2,760,351 | +0.25(+0.68%) |
Jun 27, 2024 | 35.91 | 36.87 | 35.61 | 36.50 | 2,833,746 | +0.73(+2.04%) |
Jun 26, 2024 | 35.44 | 36.01 | 35.09 | 35.77 | 1,851,910 | -0.45(-1.24%) |
Jun 25, 2024 | 36.64 | 36.87 | 35.92 | 36.22 | 1,902,516 | -0.49(-1.33%) |
Jun 24, 2024 | 35.96 | 37.11 | 35.75 | 36.71 | 4,373,776 | +1.00(+2.80%) |
Jun 21, 2024 | 34.93 | 35.76 | 34.63 | 35.71 | 3,565,220 | +1.03(+2.97%) |
Jun 20, 2024 | 34.48 | 35.23 | 33.94 | 34.68 | 2,259,114 | +0.18(+0.52%) |
Jun 18, 2024 | 35.09 | 35.51 | 34.10 | 34.50 | 2,477,718 | -0.71(-2.02%) |
Jun 17, 2024 | 35.51 | 35.82 | 34.97 | 35.21 | 2,201,024 | -0.31(-0.87%) |
Jun 14, 2024 | 36.52 | 37.12 | 35.34 | 35.52 | 2,221,690 | -1.15(-3.14%) |
Jun 13, 2024 | 36.44 | 36.92 | 34.83 | 36.67 | 3,781,573 | +0.04(+0.11%) |
Jun 12, 2024 | 38.52 | 39.28 | 36.43 | 36.63 | 3,173,899 | -0.71(-1.90%) |
Jun 11, 2024 | 37.51 | 37.59 | 36.81 | 37.34 | 1,290,777 | -0.55(-1.45%) |
Jun 10, 2024 | 36.75 | 38.06 | 36.35 | 37.89 | 1,811,145 | +0.84(+2.27%) |
Jun 07, 2024 | 37.43 | 37.79 | 36.95 | 37.05 | 1,501,860 | -0.88(-2.32%) |
Jun 06, 2024 | 37.73 | 38.31 | 37.55 | 37.93 | 1,565,911 | +0.06(+0.16%) |
Jun 05, 2024 | 38.13 | 38.52 | 37.67 | 37.87 | 1,685,782 | -0.29(-0.76%) |
Jun 04, 2024 | 39.38 | 39.48 | 38.02 | 38.16 | 2,256,919 | -1.75(-4.38%) |