Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.58 | 38.02 | 36.58 | 37.92 | 2,603,322 | +1.49(+4.09%) |
Aug 22, 2024 | 37.00 | 37.29 | 36.38 | 36.43 | 1,574,165 | -0.60(-1.62%) |
Aug 21, 2024 | 37.76 | 37.97 | 36.76 | 37.03 | 1,821,709 | -0.22(-0.59%) |
Aug 20, 2024 | 38.50 | 38.68 | 37.16 | 37.25 | 1,474,104 | -1.34(-3.47%) |
Aug 19, 2024 | 38.79 | 39.14 | 38.53 | 38.59 | 1,192,567 | +0.12(+0.31%) |
Aug 16, 2024 | 38.87 | 39.16 | 38.46 | 38.47 | 1,236,973 | -0.59(-1.51%) |
Aug 15, 2024 | 39.29 | 39.71 | 38.86 | 39.06 | 1,415,927 | +0.57(+1.48%) |
Aug 14, 2024 | 39.25 | 39.36 | 38.45 | 38.49 | 963,139 | -0.58(-1.48%) |
Aug 13, 2024 | 39.68 | 39.68 | 38.85 | 39.07 | 1,178,256 | -0.61(-1.54%) |
Aug 12, 2024 | 39.73 | 40.17 | 39.52 | 39.68 | 1,214,148 | +0.31(+0.79%) |
Aug 09, 2024 | 40.38 | 40.59 | 39.36 | 39.37 | 1,387,190 | -1.11(-2.74%) |
Aug 08, 2024 | 40.04 | 40.83 | 39.88 | 40.48 | 1,233,715 | +0.63(+1.58%) |
Aug 07, 2024 | 40.74 | 41.69 | 39.76 | 39.85 | 1,585,202 | +0.20(+0.50%) |
Aug 06, 2024 | 39.83 | 40.28 | 39.28 | 39.65 | 2,182,331 | -0.24(-0.60%) |
Aug 05, 2024 | 40.50 | 41.23 | 39.54 | 39.89 | 2,049,657 | -2.18(-5.18%) |
Aug 02, 2024 | 44.00 | 44.00 | 41.55 | 42.07 | 1,848,855 | -2.55(-5.71%) |
Aug 01, 2024 | 47.03 | 48.13 | 44.50 | 44.62 | 2,426,274 | -2.60(-5.51%) |
Jul 31, 2024 | 47.15 | 47.99 | 46.68 | 47.22 | 1,233,281 | +1.14(+2.47%) |
Jul 30, 2024 | 46.03 | 46.21 | 45.09 | 46.08 | 1,170,806 | -0.30(-0.65%) |
Jul 29, 2024 | 47.61 | 47.72 | 46.01 | 46.38 | 1,357,911 | -1.12(-2.36%) |
Jul 26, 2024 | 47.94 | 48.40 | 46.71 | 47.50 | 1,578,310 | -0.20(-0.42%) |
Jul 25, 2024 | 45.89 | 48.15 | 45.69 | 47.70 | 1,430,754 | +1.81(+3.94%) |
Jul 24, 2024 | 47.47 | 47.96 | 45.86 | 45.89 | 1,013,450 | -1.75(-3.67%) |
Jul 23, 2024 | 46.64 | 47.77 | 46.30 | 47.64 | 1,147,161 | +0.62(+1.32%) |
Jul 22, 2024 | 46.37 | 47.19 | 45.93 | 47.02 | 1,043,917 | +0.72(+1.56%) |
Jul 19, 2024 | 46.53 | 46.96 | 46.01 | 46.30 | 929,456 | -0.56(-1.20%) |
Jul 18, 2024 | 47.50 | 48.22 | 46.62 | 46.86 | 1,145,234 | -0.84(-1.76%) |
Jul 17, 2024 | 48.22 | 48.74 | 47.51 | 47.70 | 1,119,899 | -0.56(-1.16%) |
Jul 16, 2024 | 47.29 | 48.32 | 46.81 | 48.26 | 1,163,964 | +0.65(+1.37%) |
Jul 15, 2024 | 46.32 | 47.99 | 45.85 | 47.61 | 1,790,168 | +1.85(+4.04%) |
Jul 12, 2024 | 45.34 | 45.80 | 45.06 | 45.76 | 1,701,038 | +1.01(+2.26%) |
Jul 11, 2024 | 44.22 | 45.00 | 43.72 | 44.75 | 1,684,112 | +0.95(+2.17%) |
Jul 10, 2024 | 43.35 | 43.96 | 43.17 | 43.80 | 1,233,199 | +0.40(+0.92%) |
Jul 09, 2024 | 43.56 | 43.91 | 43.08 | 43.40 | 876,546 | -0.50(-1.14%) |
Jul 08, 2024 | 44.01 | 44.51 | 43.83 | 43.90 | 695,912 | -0.11(-0.25%) |
Jul 05, 2024 | 44.50 | 44.69 | 43.74 | 44.01 | 1,050,909 | -0.46(-1.03%) |
Jul 03, 2024 | 44.80 | 45.12 | 44.02 | 44.47 | 639,528 | -0.14(-0.31%) |
Jul 02, 2024 | 43.64 | 44.62 | 43.42 | 44.61 | 1,363,970 | +1.42(+3.29%) |
Jul 01, 2024 | 44.99 | 45.08 | 43.18 | 43.19 | 1,137,704 | -1.46(-3.27%) |
Jun 28, 2024 | 45.56 | 45.70 | 44.63 | 44.65 | 3,206,420 | -0.47(-1.04%) |
Jun 27, 2024 | 45.02 | 45.41 | 44.72 | 45.12 | 806,527 | +0.33(+0.74%) |
Jun 26, 2024 | 44.74 | 44.84 | 44.17 | 44.79 | 1,173,928 | +0.05(+0.11%) |
Jun 25, 2024 | 44.66 | 44.99 | 44.00 | 44.74 | 1,082,582 | -0.25(-0.56%) |
Jun 24, 2024 | 44.58 | 45.68 | 44.30 | 44.99 | 930,227 | +0.52(+1.17%) |
Jun 21, 2024 | 44.58 | 44.67 | 43.90 | 44.47 | 1,489,267 | -0.08(-0.18%) |
Jun 20, 2024 | 44.08 | 45.31 | 43.93 | 44.55 | 1,304,762 | +0.70(+1.60%) |
Jun 18, 2024 | 43.58 | 44.29 | 43.50 | 43.85 | 1,213,668 | +0.40(+0.92%) |
Jun 17, 2024 | 43.14 | 43.75 | 42.85 | 43.45 | 1,382,054 | +0.43(+1.00%) |
Jun 14, 2024 | 44.54 | 44.76 | 42.74 | 43.02 | 1,927,470 | -1.80(-4.02%) |
Jun 13, 2024 | 45.77 | 45.87 | 44.47 | 44.82 | 1,441,098 | -0.98(-2.14%) |
Jun 12, 2024 | 45.63 | 46.49 | 44.83 | 45.80 | 2,534,372 | +1.24(+2.78%) |
Jun 11, 2024 | 44.50 | 45.09 | 43.69 | 44.56 | 1,810,701 | -0.63(-1.39%) |
Jun 10, 2024 | 43.25 | 45.46 | 43.00 | 45.19 | 4,471,913 | +2.59(+6.08%) |
Jun 07, 2024 | 42.63 | 43.65 | 42.37 | 42.60 | 903,978 | -0.07(-0.16%) |
Jun 06, 2024 | 42.33 | 42.99 | 41.70 | 42.67 | 1,090,586 | +0.34(+0.80%) |
Jun 05, 2024 | 42.66 | 42.80 | 42.15 | 42.33 | 767,237 | -0.17(-0.40%) |
Jun 04, 2024 | 43.50 | 43.50 | 42.09 | 42.50 | 1,551,653 | -1.00(-2.30%) |