Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 42.71 | 42.73 | 41.93 | 42.36 | 1,080,194 | -0.49(-1.14%) |
Aug 19, 2024 | 41.99 | 43.61 | 41.77 | 42.85 | 1,059,885 | +1.14(+2.73%) |
Aug 16, 2024 | 39.96 | 41.81 | 39.71 | 41.71 | 756,058 | +1.69(+4.22%) |
Aug 15, 2024 | 39.14 | 41.62 | 38.24 | 40.02 | 1,797,674 | +1.67(+4.35%) |
Aug 14, 2024 | 38.00 | 39.20 | 35.74 | 38.35 | 3,504,198 | +4.35(+12.79%) |
Aug 13, 2024 | 33.00 | 34.09 | 32.86 | 34.00 | 951,199 | +1.38(+4.23%) |
Aug 12, 2024 | 32.57 | 32.96 | 32.28 | 32.62 | 313,167 | +0.05(+0.15%) |
Aug 09, 2024 | 32.59 | 33.16 | 32.18 | 32.57 | 310,787 | -0.13(-0.40%) |
Aug 08, 2024 | 32.00 | 32.86 | 31.32 | 32.70 | 442,920 | +1.16(+3.68%) |
Aug 07, 2024 | 32.00 | 32.70 | 31.47 | 31.54 | 223,630 | +0.04(+0.13%) |
Aug 06, 2024 | 31.74 | 31.84 | 31.08 | 31.50 | 503,641 | +0.00(+0.00%) |
Aug 05, 2024 | 31.66 | 32.63 | 31.27 | 31.50 | 427,062 | -2.23(-6.61%) |
Aug 02, 2024 | 33.57 | 33.97 | 32.94 | 33.73 | 390,094 | -0.99(-2.85%) |
Aug 01, 2024 | 35.71 | 35.82 | 34.40 | 34.72 | 464,966 | -1.11(-3.10%) |
Jul 31, 2024 | 36.32 | 36.67 | 35.27 | 35.83 | 604,509 | -0.25(-0.69%) |
Jul 30, 2024 | 36.97 | 37.52 | 35.87 | 36.08 | 473,903 | -0.60(-1.64%) |
Jul 29, 2024 | 37.23 | 37.82 | 36.64 | 36.68 | 414,386 | -0.39(-1.05%) |
Jul 26, 2024 | 37.71 | 37.95 | 36.60 | 37.07 | 668,681 | +0.28(+0.76%) |
Jul 25, 2024 | 36.17 | 37.50 | 36.10 | 36.79 | 857,690 | +0.85(+2.37%) |
Jul 24, 2024 | 36.83 | 37.04 | 35.84 | 35.94 | 185,695 | -1.01(-2.73%) |
Jul 23, 2024 | 36.26 | 37.27 | 36.26 | 36.95 | 212,952 | +0.58(+1.59%) |
Jul 22, 2024 | 36.19 | 36.58 | 35.66 | 36.37 | 184,395 | +0.55(+1.54%) |
Jul 19, 2024 | 35.71 | 36.21 | 35.64 | 35.82 | 288,123 | +0.12(+0.34%) |
Jul 18, 2024 | 35.81 | 36.60 | 35.29 | 35.70 | 218,545 | -0.22(-0.61%) |
Jul 17, 2024 | 35.52 | 36.20 | 34.80 | 35.92 | 287,891 | -0.08(-0.22%) |
Jul 16, 2024 | 35.93 | 36.51 | 35.56 | 36.00 | 578,627 | +0.63(+1.78%) |
Jul 15, 2024 | 35.44 | 35.73 | 35.12 | 35.37 | 288,457 | +0.18(+0.51%) |
Jul 12, 2024 | 35.78 | 36.26 | 34.80 | 35.19 | 278,731 | -0.30(-0.85%) |
Jul 11, 2024 | 34.30 | 35.79 | 34.15 | 35.49 | 453,561 | +1.73(+5.12%) |
Jul 10, 2024 | 34.04 | 34.96 | 33.45 | 33.76 | 319,038 | -0.18(-0.53%) |
Jul 09, 2024 | 35.00 | 35.22 | 33.91 | 33.94 | 378,489 | -1.03(-2.95%) |
Jul 08, 2024 | 34.49 | 35.66 | 34.32 | 34.97 | 575,822 | -1.35(-3.72%) |
Jul 05, 2024 | 36.72 | 37.21 | 36.30 | 36.32 | 290,073 | -0.66(-1.78%) |
Jul 03, 2024 | 37.05 | 37.41 | 36.57 | 36.98 | 164,730 | -0.07(-0.19%) |
Jul 02, 2024 | 36.51 | 37.18 | 36.32 | 37.05 | 507,888 | +0.55(+1.51%) |
Jul 01, 2024 | 36.43 | 36.79 | 36.01 | 36.50 | 382,415 | -0.17(-0.46%) |
Jun 28, 2024 | 36.28 | 36.73 | 36.03 | 36.67 | 647,909 | +0.62(+1.72%) |
Jun 27, 2024 | 35.33 | 36.31 | 35.23 | 36.05 | 554,488 | +0.96(+2.74%) |
Jun 26, 2024 | 34.96 | 35.54 | 34.82 | 35.09 | 444,365 | -0.16(-0.45%) |
Jun 25, 2024 | 34.40 | 35.49 | 34.24 | 35.25 | 385,033 | +0.85(+2.47%) |
Jun 24, 2024 | 34.21 | 34.64 | 34.06 | 34.40 | 397,843 | +0.20(+0.58%) |
Jun 21, 2024 | 33.74 | 34.23 | 33.59 | 34.20 | 720,626 | +0.54(+1.60%) |
Jun 20, 2024 | 32.31 | 33.89 | 32.11 | 33.66 | 487,978 | +1.20(+3.70%) |
Jun 18, 2024 | 33.55 | 33.89 | 32.37 | 32.46 | 556,121 | -1.26(-3.74%) |
Jun 17, 2024 | 34.65 | 34.83 | 33.67 | 33.72 | 329,928 | -1.20(-3.44%) |
Jun 14, 2024 | 35.00 | 35.00 | 34.39 | 34.92 | 724,159 | -0.18(-0.51%) |
Jun 13, 2024 | 35.73 | 35.99 | 35.06 | 35.10 | 501,171 | -0.65(-1.82%) |
Jun 12, 2024 | 36.00 | 36.48 | 35.46 | 35.75 | 631,103 | +0.23(+0.65%) |
Jun 11, 2024 | 35.01 | 35.74 | 34.61 | 35.52 | 427,241 | +0.32(+0.91%) |
Jun 10, 2024 | 34.56 | 35.26 | 33.83 | 35.20 | 1,260,346 | +0.45(+1.29%) |
Jun 07, 2024 | 34.87 | 34.91 | 33.81 | 34.75 | 962,804 | -0.30(-0.86%) |
Jun 06, 2024 | 34.69 | 35.54 | 34.62 | 35.05 | 405,615 | +0.23(+0.66%) |
Jun 05, 2024 | 34.97 | 35.09 | 34.24 | 34.82 | 723,015 | +0.24(+0.69%) |
Jun 04, 2024 | 34.28 | 34.89 | 34.05 | 34.58 | 549,174 | +0.24(+0.70%) |