Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.67 | 37.42 | 36.59 | 37.32 | 5,294,640 | +0.90(+2.47%) |
Aug 22, 2024 | 37.10 | 37.16 | 36.36 | 36.42 | 4,800,481 | -0.72(-1.94%) |
Aug 21, 2024 | 36.69 | 37.58 | 36.44 | 37.14 | 4,984,217 | +0.61(+1.67%) |
Aug 20, 2024 | 36.36 | 36.59 | 36.17 | 36.53 | 3,375,836 | -0.05(-0.14%) |
Aug 19, 2024 | 34.91 | 36.70 | 34.91 | 36.58 | 3,883,912 | +1.39(+3.95%) |
Aug 16, 2024 | 35.25 | 35.37 | 34.49 | 35.19 | 2,962,020 | -0.45(-1.26%) |
Aug 15, 2024 | 34.81 | 35.67 | 34.30 | 35.64 | 4,797,063 | +1.47(+4.30%) |
Aug 14, 2024 | 34.53 | 35.09 | 34.06 | 34.17 | 3,198,170 | -0.39(-1.13%) |
Aug 13, 2024 | 33.66 | 34.62 | 33.36 | 34.56 | 4,803,553 | +0.79(+2.34%) |
Aug 12, 2024 | 35.04 | 35.04 | 33.71 | 33.77 | 3,530,213 | -1.08(-3.10%) |
Aug 09, 2024 | 34.77 | 35.00 | 34.48 | 34.85 | 3,680,889 | -0.02(-0.06%) |
Aug 08, 2024 | 34.24 | 35.09 | 33.99 | 34.87 | 4,784,880 | -0.08(-0.23%) |
Aug 07, 2024 | 36.20 | 36.76 | 34.78 | 34.95 | 4,953,600 | -0.73(-2.05%) |
Aug 06, 2024 | 35.74 | 36.01 | 35.10 | 35.68 | 3,564,829 | +0.02(+0.06%) |
Aug 05, 2024 | 35.12 | 35.83 | 34.49 | 35.66 | 7,268,535 | -1.01(-2.75%) |
Aug 02, 2024 | 37.01 | 37.32 | 36.19 | 36.67 | 5,759,460 | -0.90(-2.40%) |
Aug 01, 2024 | 38.52 | 38.52 | 36.05 | 37.57 | 9,199,559 | -0.57(-1.49%) |
Jul 31, 2024 | 38.00 | 38.84 | 36.13 | 38.14 | 21,731,184 | +4.45(+13.21%) |
Jul 30, 2024 | 33.18 | 33.88 | 33.08 | 33.69 | 4,311,826 | +0.49(+1.48%) |
Jul 29, 2024 | 33.54 | 34.05 | 33.03 | 33.20 | 6,289,635 | -0.05(-0.15%) |
Jul 26, 2024 | 33.30 | 33.35 | 32.71 | 33.25 | 3,176,664 | +0.00(+0.00%) |
Jul 25, 2024 | 33.06 | 33.66 | 31.79 | 33.25 | 6,752,446 | +0.26(+0.79%) |
Jul 24, 2024 | 34.04 | 34.20 | 32.94 | 32.99 | 4,380,866 | -1.36(-3.96%) |
Jul 23, 2024 | 34.29 | 34.82 | 34.27 | 34.35 | 4,970,516 | -0.06(-0.17%) |
Jul 22, 2024 | 34.79 | 34.86 | 34.28 | 34.41 | 3,965,524 | -0.26(-0.75%) |
Jul 19, 2024 | 34.79 | 34.99 | 34.42 | 34.67 | 4,074,777 | -0.32(-0.91%) |
Jul 18, 2024 | 35.58 | 36.33 | 34.83 | 34.99 | 7,845,306 | -0.56(-1.58%) |
Jul 17, 2024 | 34.19 | 35.95 | 33.98 | 35.55 | 9,712,354 | +1.14(+3.31%) |
Jul 16, 2024 | 34.22 | 35.04 | 33.68 | 34.41 | 15,600,801 | +2.39(+7.46%) |
Jul 15, 2024 | 31.89 | 32.31 | 31.71 | 32.02 | 8,586,812 | -0.26(-0.81%) |
Jul 12, 2024 | 31.67 | 32.83 | 31.42 | 32.28 | 6,636,258 | +0.73(+2.31%) |
Jul 11, 2024 | 31.31 | 31.77 | 30.95 | 31.55 | 7,445,407 | +0.70(+2.27%) |
Jul 10, 2024 | 31.16 | 31.17 | 30.52 | 30.85 | 6,428,989 | -0.09(-0.29%) |
Jul 09, 2024 | 30.15 | 31.05 | 30.10 | 30.94 | 5,786,005 | +0.74(+2.45%) |
Jul 08, 2024 | 29.55 | 30.21 | 29.44 | 30.20 | 4,976,514 | +0.78(+2.65%) |
Jul 05, 2024 | 29.42 | 29.60 | 29.15 | 29.42 | 3,859,257 | -0.10(-0.34%) |
Jul 03, 2024 | 29.55 | 29.98 | 29.50 | 29.52 | 1,895,688 | +0.07(+0.24%) |
Jul 02, 2024 | 29.46 | 29.62 | 29.21 | 29.45 | 3,509,808 | +0.11(+0.37%) |
Jul 01, 2024 | 30.34 | 30.55 | 29.12 | 29.34 | 5,058,303 | -1.04(-3.42%) |
Jun 28, 2024 | 30.35 | 30.54 | 30.06 | 30.38 | 11,048,742 | -0.07(-0.23%) |
Jun 27, 2024 | 30.23 | 30.62 | 30.14 | 30.45 | 7,209,928 | +0.13(+0.43%) |
Jun 26, 2024 | 30.12 | 30.56 | 29.92 | 30.32 | 5,596,581 | +0.08(+0.26%) |
Jun 25, 2024 | 30.70 | 30.93 | 29.93 | 30.24 | 5,262,751 | -0.56(-1.82%) |
Jun 24, 2024 | 30.96 | 31.52 | 30.77 | 30.80 | 4,537,491 | -0.21(-0.68%) |
Jun 21, 2024 | 30.36 | 31.11 | 30.29 | 31.01 | 12,738,956 | +0.72(+2.38%) |
Jun 20, 2024 | 30.39 | 30.54 | 29.99 | 30.29 | 3,012,717 | -0.18(-0.59%) |
Jun 18, 2024 | 30.51 | 31.52 | 30.23 | 30.47 | 4,395,661 | -0.07(-0.23%) |
Jun 17, 2024 | 31.28 | 31.49 | 30.52 | 30.54 | 3,693,892 | -1.01(-3.20%) |
Jun 14, 2024 | 31.31 | 31.65 | 31.05 | 31.55 | 3,904,217 | -0.05(-0.17%) |
Jun 13, 2024 | 31.08 | 32.15 | 30.99 | 31.61 | 5,467,292 | +0.55(+1.79%) |
Jun 12, 2024 | 32.23 | 32.37 | 30.95 | 31.05 | 3,909,486 | -0.66(-2.08%) |
Jun 11, 2024 | 31.72 | 31.81 | 31.25 | 31.71 | 3,085,005 | -0.14(-0.44%) |
Jun 10, 2024 | 31.74 | 32.04 | 31.34 | 31.85 | 2,951,278 | -0.17(-0.53%) |
Jun 07, 2024 | 32.45 | 32.57 | 31.89 | 32.02 | 3,567,523 | -0.68(-2.08%) |
Jun 06, 2024 | 31.21 | 32.72 | 31.21 | 32.70 | 3,783,574 | +1.26(+4.01%) |
Jun 05, 2024 | 31.23 | 31.67 | 31.07 | 31.44 | 4,017,610 | +0.36(+1.16%) |
Jun 04, 2024 | 30.71 | 31.27 | 30.66 | 31.08 | 2,972,086 | +0.06(+0.19%) |