Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.05 | 38.69 | 37.47 | 37.91 | 8,186,813 | -0.80(-2.07%) |
Aug 22, 2024 | 37.16 | 38.87 | 37.06 | 38.71 | 5,348,158 | +1.21(+3.23%) |
Aug 21, 2024 | 37.75 | 38.01 | 37.23 | 37.50 | 5,477,205 | -0.37(-0.98%) |
Aug 20, 2024 | 37.84 | 38.12 | 37.43 | 37.87 | 3,958,738 | +0.19(+0.50%) |
Aug 19, 2024 | 38.68 | 38.97 | 37.67 | 37.68 | 4,722,390 | -1.01(-2.61%) |
Aug 16, 2024 | 39.06 | 39.20 | 38.45 | 38.69 | 5,242,719 | -0.02(-0.05%) |
Aug 15, 2024 | 39.72 | 39.80 | 38.66 | 38.71 | 6,110,145 | -2.06(-5.05%) |
Aug 14, 2024 | 40.64 | 41.53 | 40.35 | 40.77 | 5,071,967 | -0.01(-0.02%) |
Aug 13, 2024 | 42.07 | 42.10 | 40.74 | 40.78 | 7,592,339 | -2.11(-4.92%) |
Aug 12, 2024 | 42.90 | 43.44 | 42.33 | 42.89 | 5,339,502 | -0.15(-0.35%) |
Aug 09, 2024 | 43.78 | 43.99 | 42.75 | 43.04 | 5,164,699 | -0.40(-0.92%) |
Aug 08, 2024 | 44.98 | 45.79 | 43.27 | 43.44 | 6,843,909 | -2.82(-6.10%) |
Aug 07, 2024 | 43.85 | 46.37 | 43.36 | 46.26 | 8,007,102 | +0.99(+2.19%) |
Aug 06, 2024 | 45.78 | 46.35 | 43.70 | 45.27 | 10,961,653 | -0.88(-1.91%) |
Aug 05, 2024 | 48.22 | 48.46 | 44.81 | 46.15 | 19,228,836 | +2.61(+5.99%) |
Aug 02, 2024 | 43.13 | 44.30 | 42.67 | 43.54 | 16,652,990 | +2.04(+4.92%) |
Aug 01, 2024 | 39.47 | 42.12 | 38.84 | 41.50 | 13,716,486 | +1.93(+4.88%) |
Jul 31, 2024 | 40.17 | 40.42 | 39.26 | 39.57 | 12,051,737 | -2.51(-5.96%) |
Jul 30, 2024 | 40.59 | 42.64 | 40.46 | 42.08 | 9,949,316 | +1.15(+2.81%) |
Jul 29, 2024 | 40.60 | 41.31 | 40.20 | 40.93 | 7,014,589 | -0.13(-0.32%) |
Jul 26, 2024 | 41.11 | 41.64 | 40.51 | 41.06 | 8,281,634 | -0.79(-1.89%) |
Jul 25, 2024 | 40.89 | 42.33 | 40.16 | 41.85 | 14,137,818 | +0.91(+2.22%) |
Jul 24, 2024 | 39.29 | 41.08 | 39.24 | 40.94 | 9,204,470 | +2.74(+7.17%) |
Jul 23, 2024 | 38.07 | 38.26 | 37.58 | 38.20 | 4,795,850 | +0.29(+0.76%) |
Jul 22, 2024 | 38.09 | 38.66 | 37.74 | 37.91 | 8,543,224 | -1.14(-2.92%) |
Jul 19, 2024 | 38.44 | 39.26 | 38.02 | 39.05 | 8,609,843 | +0.71(+1.85%) |
Jul 18, 2024 | 37.39 | 38.84 | 37.36 | 38.34 | 10,412,841 | +0.39(+1.03%) |
Jul 17, 2024 | 37.01 | 37.97 | 36.95 | 37.95 | 7,583,016 | +2.12(+5.92%) |
Jul 16, 2024 | 35.65 | 36.30 | 35.54 | 35.83 | 4,142,427 | -0.03(-0.08%) |
Jul 15, 2024 | 35.79 | 36.16 | 35.15 | 35.86 | 9,090,441 | -0.16(-0.44%) |
Jul 12, 2024 | 36.38 | 36.43 | 35.32 | 36.02 | 8,372,000 | -0.40(-1.10%) |
Jul 11, 2024 | 34.87 | 36.59 | 34.84 | 36.42 | 13,273,667 | +1.54(+4.42%) |
Jul 10, 2024 | 35.35 | 35.52 | 34.80 | 34.88 | 5,967,560 | -0.73(-2.05%) |
Jul 09, 2024 | 35.45 | 35.82 | 35.29 | 35.61 | 3,771,194 | -0.04(-0.11%) |
Jul 08, 2024 | 35.77 | 35.91 | 35.57 | 35.65 | 4,955,998 | -0.15(-0.42%) |
Jul 05, 2024 | 36.43 | 36.48 | 35.74 | 35.80 | 5,402,856 | -0.73(-2.00%) |
Jul 03, 2024 | 37.26 | 37.26 | 36.51 | 36.53 | 3,014,411 | -0.58(-1.56%) |
Jul 02, 2024 | 38.15 | 38.16 | 37.10 | 37.11 | 4,587,883 | -0.79(-2.08%) |
Jul 01, 2024 | 38.19 | 38.79 | 37.80 | 37.90 | 6,518,031 | -0.43(-1.12%) |
Jun 28, 2024 | 37.82 | 38.43 | 37.05 | 38.33 | 11,270,825 | +0.43(+1.13%) |
Jun 27, 2024 | 38.11 | 38.25 | 37.65 | 37.90 | 5,994,225 | -0.17(-0.45%) |
Jun 26, 2024 | 38.36 | 38.41 | 37.97 | 38.07 | 6,052,213 | -0.13(-0.34%) |
Jun 25, 2024 | 38.75 | 38.90 | 38.15 | 38.20 | 6,661,650 | -0.88(-2.26%) |
Jun 24, 2024 | 38.42 | 39.11 | 38.14 | 39.08 | 10,234,933 | +0.86(+2.26%) |
Jun 21, 2024 | 38.04 | 38.43 | 37.84 | 38.22 | 6,249,432 | +0.25(+0.67%) |
Jun 20, 2024 | 37.20 | 38.22 | 37.13 | 37.96 | 6,916,035 | +0.60(+1.60%) |
Jun 18, 2024 | 37.39 | 37.64 | 37.26 | 37.37 | 5,149,415 | +0.02(+0.05%) |
Jun 17, 2024 | 38.26 | 38.45 | 37.06 | 37.35 | 7,037,536 | -0.92(-2.41%) |
Jun 14, 2024 | 38.71 | 38.79 | 38.27 | 38.27 | 5,464,668 | -0.37(-0.96%) |
Jun 13, 2024 | 38.46 | 39.00 | 38.36 | 38.64 | 5,653,170 | -0.39(-1.00%) |
Jun 12, 2024 | 39.41 | 39.52 | 38.64 | 39.03 | 11,269,969 | -1.05(-2.62%) |
Jun 11, 2024 | 40.85 | 41.11 | 40.05 | 40.08 | 6,072,896 | -0.53(-1.30%) |
Jun 10, 2024 | 41.14 | 41.19 | 40.55 | 40.61 | 6,750,128 | -0.32(-0.79%) |
Jun 07, 2024 | 40.92 | 41.12 | 40.44 | 40.93 | 9,258,351 | +0.13(+0.31%) |
Jun 06, 2024 | 40.66 | 41.01 | 40.60 | 40.81 | 5,673,732 | +0.05(+0.12%) |
Jun 05, 2024 | 41.80 | 42.01 | 40.75 | 40.76 | 6,780,419 | -1.71(-4.04%) |
Jun 04, 2024 | 42.75 | 43.07 | 42.23 | 42.47 | 8,795,979 | -0.21(-0.48%) |