Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.56 | 38.55 | 37.05 | 38.49 | 495,074 | +1.42(+3.83%) |
Aug 22, 2024 | 37.45 | 37.59 | 36.71 | 37.07 | 377,679 | -0.30(-0.80%) |
Aug 21, 2024 | 37.79 | 38.19 | 37.05 | 37.37 | 474,394 | -0.14(-0.37%) |
Aug 20, 2024 | 38.72 | 39.05 | 37.45 | 37.51 | 399,975 | -1.29(-3.32%) |
Aug 19, 2024 | 37.30 | 38.92 | 37.13 | 38.80 | 740,028 | +1.25(+3.33%) |
Aug 16, 2024 | 37.48 | 37.89 | 37.33 | 37.55 | 534,264 | -0.28(-0.74%) |
Aug 15, 2024 | 37.35 | 37.91 | 37.29 | 37.83 | 498,471 | +1.26(+3.45%) |
Aug 14, 2024 | 36.96 | 37.12 | 36.44 | 36.57 | 454,062 | +0.10(+0.27%) |
Aug 13, 2024 | 35.53 | 36.78 | 35.30 | 36.47 | 902,521 | +1.34(+3.81%) |
Aug 12, 2024 | 36.03 | 36.09 | 34.77 | 35.13 | 449,391 | -1.03(-2.85%) |
Aug 09, 2024 | 36.70 | 37.03 | 36.09 | 36.16 | 472,018 | -0.61(-1.66%) |
Aug 08, 2024 | 36.17 | 37.06 | 35.69 | 36.77 | 681,442 | +0.47(+1.29%) |
Aug 07, 2024 | 35.56 | 39.44 | 35.25 | 36.30 | 2,442,471 | +3.28(+9.93%) |
Aug 06, 2024 | 33.85 | 33.85 | 32.95 | 33.02 | 1,686,861 | -0.42(-1.26%) |
Aug 05, 2024 | 33.22 | 34.84 | 32.99 | 33.44 | 1,075,957 | -1.84(-5.22%) |
Aug 02, 2024 | 34.31 | 35.33 | 33.34 | 35.28 | 1,140,952 | -0.45(-1.26%) |
Aug 01, 2024 | 37.63 | 37.80 | 35.66 | 35.73 | 1,878,848 | -3.61(-9.18%) |
Jul 31, 2024 | 39.91 | 39.96 | 39.09 | 39.34 | 726,052 | -0.20(-0.51%) |
Jul 30, 2024 | 39.04 | 40.08 | 38.88 | 39.54 | 749,911 | +0.92(+2.38%) |
Jul 29, 2024 | 39.69 | 39.99 | 38.47 | 38.62 | 637,140 | -0.90(-2.28%) |
Jul 26, 2024 | 40.31 | 40.31 | 39.33 | 39.52 | 448,146 | -0.21(-0.53%) |
Jul 25, 2024 | 39.15 | 40.54 | 38.99 | 39.73 | 403,112 | +0.89(+2.29%) |
Jul 24, 2024 | 40.20 | 40.58 | 38.78 | 38.84 | 322,808 | -1.39(-3.46%) |
Jul 23, 2024 | 40.11 | 40.53 | 39.86 | 40.23 | 578,083 | +0.24(+0.60%) |
Jul 22, 2024 | 40.05 | 40.24 | 38.60 | 39.99 | 981,533 | -0.01(-0.02%) |
Jul 19, 2024 | 40.57 | 40.81 | 39.86 | 40.00 | 451,994 | -0.32(-0.79%) |
Jul 18, 2024 | 40.70 | 41.19 | 39.98 | 40.32 | 924,124 | -0.50(-1.22%) |
Jul 17, 2024 | 40.72 | 41.30 | 40.41 | 40.82 | 578,005 | -0.44(-1.07%) |
Jul 16, 2024 | 40.28 | 41.39 | 39.51 | 41.26 | 603,473 | +1.04(+2.59%) |
Jul 15, 2024 | 40.57 | 40.88 | 40.09 | 40.22 | 606,143 | -0.01(-0.02%) |
Jul 12, 2024 | 40.53 | 41.18 | 40.21 | 40.23 | 435,544 | +0.08(+0.20%) |
Jul 11, 2024 | 40.43 | 41.24 | 39.68 | 40.15 | 1,088,649 | +0.97(+2.48%) |
Jul 10, 2024 | 40.52 | 40.66 | 38.28 | 39.18 | 1,281,653 | -0.54(-1.36%) |
Jul 09, 2024 | 41.09 | 41.09 | 39.30 | 39.72 | 1,254,295 | -1.34(-3.26%) |
Jul 08, 2024 | 41.88 | 41.88 | 40.75 | 41.06 | 510,718 | -0.89(-2.12%) |
Jul 05, 2024 | 41.50 | 42.50 | 41.22 | 41.95 | 446,974 | -0.01(-0.02%) |
Jul 03, 2024 | 42.77 | 42.98 | 41.82 | 41.96 | 254,621 | -0.76(-1.78%) |
Jul 02, 2024 | 43.03 | 43.72 | 42.29 | 42.72 | 550,094 | -0.45(-1.04%) |
Jul 01, 2024 | 43.23 | 43.45 | 42.49 | 43.17 | 733,079 | -0.06(-0.14%) |
Jun 28, 2024 | 43.16 | 44.28 | 42.99 | 43.23 | 2,548,490 | +0.53(+1.24%) |
Jun 27, 2024 | 40.59 | 42.90 | 40.40 | 42.70 | 1,363,614 | +2.15(+5.30%) |
Jun 26, 2024 | 37.75 | 41.88 | 37.19 | 40.55 | 3,995,962 | +2.57(+6.77%) |
Jun 25, 2024 | 38.57 | 38.65 | 37.73 | 37.98 | 868,423 | -0.52(-1.35%) |
Jun 24, 2024 | 37.82 | 38.58 | 37.82 | 38.50 | 937,282 | +0.38(+1.00%) |
Jun 21, 2024 | 36.66 | 38.55 | 36.57 | 38.12 | 4,646,489 | +1.28(+3.47%) |
Jun 20, 2024 | 36.32 | 36.89 | 35.77 | 36.84 | 987,508 | +0.51(+1.40%) |
Jun 18, 2024 | 36.42 | 36.81 | 36.05 | 36.33 | 1,014,802 | -0.40(-1.09%) |
Jun 17, 2024 | 36.55 | 36.89 | 35.66 | 36.73 | 1,111,417 | +0.12(+0.33%) |
Jun 14, 2024 | 37.20 | 37.28 | 36.07 | 36.61 | 1,502,859 | -1.11(-2.94%) |
Jun 13, 2024 | 38.62 | 38.62 | 37.26 | 37.72 | 1,095,585 | -0.72(-1.87%) |
Jun 12, 2024 | 39.22 | 39.28 | 38.07 | 38.44 | 659,872 | +0.16(+0.42%) |
Jun 11, 2024 | 37.44 | 38.41 | 37.29 | 38.28 | 634,134 | +0.63(+1.67%) |
Jun 10, 2024 | 37.52 | 38.67 | 37.34 | 37.65 | 1,029,312 | +0.01(+0.03%) |
Jun 07, 2024 | 35.75 | 37.75 | 35.39 | 37.64 | 1,063,202 | +1.62(+4.50%) |
Jun 06, 2024 | 35.35 | 36.25 | 35.08 | 36.02 | 958,702 | -0.13(-0.36%) |
Jun 05, 2024 | 35.60 | 36.57 | 35.33 | 36.15 | 728,639 | +0.99(+2.82%) |
Jun 04, 2024 | 35.81 | 36.03 | 35.13 | 35.16 | 935,500 | -0.41(-1.15%) |