Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 36.84 | 36.84 | 36.17 | 36.28 | 364,112 | -0.82(-2.21%) |
Aug 19, 2024 | 36.63 | 37.20 | 36.52 | 37.10 | 494,409 | +0.44(+1.20%) |
Aug 16, 2024 | 36.33 | 37.24 | 36.20 | 36.66 | 341,572 | +0.31(+0.85%) |
Aug 15, 2024 | 35.92 | 36.89 | 35.92 | 36.35 | 682,953 | +1.33(+3.80%) |
Aug 14, 2024 | 35.50 | 35.60 | 34.91 | 35.02 | 644,812 | -0.29(-0.82%) |
Aug 13, 2024 | 34.84 | 35.41 | 34.31 | 35.31 | 657,478 | +0.86(+2.50%) |
Aug 12, 2024 | 35.16 | 35.77 | 34.29 | 34.45 | 536,221 | -0.34(-0.98%) |
Aug 09, 2024 | 34.68 | 34.87 | 34.28 | 34.79 | 521,044 | +0.09(+0.26%) |
Aug 08, 2024 | 34.63 | 34.80 | 34.05 | 34.70 | 1,190,642 | +0.60(+1.76%) |
Aug 07, 2024 | 34.80 | 35.06 | 33.83 | 34.10 | 477,950 | -0.16(-0.47%) |
Aug 06, 2024 | 34.38 | 34.94 | 34.05 | 34.26 | 587,134 | -0.19(-0.55%) |
Aug 05, 2024 | 33.82 | 35.06 | 33.15 | 34.45 | 827,497 | -1.19(-3.34%) |
Aug 02, 2024 | 35.05 | 35.82 | 34.39 | 35.64 | 1,073,424 | -1.05(-2.86%) |
Aug 01, 2024 | 38.46 | 38.77 | 36.43 | 36.69 | 1,183,799 | -1.83(-4.75%) |
Jul 31, 2024 | 38.45 | 39.51 | 38.21 | 38.52 | 902,204 | +0.05(+0.13%) |
Jul 30, 2024 | 38.37 | 38.66 | 38.07 | 38.47 | 679,844 | +0.35(+0.92%) |
Jul 29, 2024 | 39.07 | 39.22 | 38.00 | 38.12 | 733,705 | -0.76(-1.95%) |
Jul 26, 2024 | 38.00 | 38.93 | 37.64 | 38.88 | 828,130 | +1.07(+2.83%) |
Jul 25, 2024 | 37.22 | 38.45 | 36.80 | 37.81 | 1,005,695 | +0.67(+1.80%) |
Jul 24, 2024 | 37.82 | 38.50 | 37.05 | 37.14 | 675,709 | -0.93(-2.44%) |
Jul 23, 2024 | 36.79 | 38.50 | 36.66 | 38.07 | 1,065,132 | +0.73(+1.96%) |
Jul 22, 2024 | 36.65 | 37.85 | 36.07 | 37.34 | 1,297,467 | +0.48(+1.30%) |
Jul 19, 2024 | 36.29 | 37.33 | 36.04 | 36.86 | 1,159,619 | +0.65(+1.80%) |
Jul 18, 2024 | 35.02 | 37.55 | 33.93 | 36.21 | 2,707,183 | +1.55(+4.47%) |
Jul 17, 2024 | 33.82 | 35.31 | 33.82 | 34.66 | 1,641,206 | +0.36(+1.05%) |
Jul 16, 2024 | 33.19 | 34.40 | 33.03 | 34.30 | 1,523,447 | +1.51(+4.61%) |
Jul 15, 2024 | 32.31 | 33.29 | 32.14 | 32.79 | 1,300,839 | +1.16(+3.67%) |
Jul 12, 2024 | 31.79 | 32.09 | 31.38 | 31.63 | 1,001,988 | +0.02(+0.06%) |
Jul 11, 2024 | 30.63 | 31.79 | 30.40 | 31.61 | 1,183,816 | +1.73(+5.80%) |
Jul 10, 2024 | 29.46 | 29.95 | 29.11 | 29.88 | 644,051 | +0.55(+1.86%) |
Jul 09, 2024 | 28.41 | 29.40 | 28.24 | 29.33 | 733,451 | +0.80(+2.81%) |
Jul 08, 2024 | 28.78 | 28.89 | 28.39 | 28.53 | 363,055 | +0.14(+0.49%) |
Jul 05, 2024 | 28.82 | 29.03 | 28.33 | 28.39 | 960,543 | -0.54(-1.88%) |
Jul 03, 2024 | 29.28 | 29.39 | 28.87 | 28.93 | 297,791 | -0.35(-1.18%) |
Jul 02, 2024 | 28.55 | 29.34 | 28.55 | 29.28 | 798,530 | +0.62(+2.18%) |
Jul 01, 2024 | 28.84 | 29.39 | 28.61 | 28.66 | 734,398 | -0.35(-1.20%) |
Jun 28, 2024 | 28.61 | 29.33 | 28.53 | 29.00 | 994,336 | +0.71(+2.52%) |
Jun 27, 2024 | 27.78 | 28.39 | 27.49 | 28.29 | 447,172 | +0.60(+2.18%) |
Jun 26, 2024 | 27.49 | 27.83 | 27.33 | 27.69 | 549,740 | -0.12(-0.43%) |
Jun 25, 2024 | 28.14 | 28.38 | 27.72 | 27.80 | 320,832 | -0.51(-1.79%) |
Jun 24, 2024 | 28.06 | 28.70 | 27.94 | 28.31 | 412,737 | +0.54(+1.93%) |
Jun 21, 2024 | 27.74 | 27.82 | 27.45 | 27.78 | 1,698,604 | -0.05(-0.18%) |
Jun 20, 2024 | 27.49 | 27.91 | 27.45 | 27.82 | 434,390 | +0.27(+0.97%) |
Jun 18, 2024 | 27.48 | 27.78 | 27.48 | 27.56 | 351,555 | -0.09(-0.32%) |
Jun 17, 2024 | 26.70 | 27.67 | 26.64 | 27.65 | 620,163 | +0.84(+3.14%) |
Jun 14, 2024 | 27.17 | 27.47 | 26.79 | 26.80 | 429,663 | -0.87(-3.15%) |
Jun 13, 2024 | 28.01 | 28.01 | 27.16 | 27.68 | 746,621 | -0.45(-1.59%) |
Jun 12, 2024 | 27.86 | 28.69 | 27.65 | 28.12 | 1,210,229 | +1.23(+4.57%) |
Jun 11, 2024 | 26.99 | 27.02 | 26.54 | 26.89 | 672,228 | -0.39(-1.42%) |
Jun 10, 2024 | 27.61 | 27.70 | 26.89 | 27.28 | 769,005 | -0.77(-2.76%) |
Jun 07, 2024 | 27.73 | 28.20 | 27.73 | 28.05 | 704,670 | -0.02(-0.07%) |
Jun 06, 2024 | 27.79 | 28.29 | 27.79 | 28.07 | 775,091 | +0.24(+0.85%) |
Jun 05, 2024 | 28.56 | 28.56 | 27.76 | 27.83 | 718,866 | -0.44(-1.54%) |
Jun 04, 2024 | 27.88 | 28.34 | 27.73 | 28.27 | 750,565 | +0.01(+0.04%) |