Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.00 | 38.90 | 36.72 | 38.29 | 5,567,987 | +1.78(+4.88%) |
Aug 22, 2024 | 36.77 | 36.82 | 35.76 | 36.51 | 3,888,029 | +0.15(+0.41%) |
Aug 21, 2024 | 36.63 | 36.84 | 36.21 | 36.36 | 3,844,502 | +0.06(+0.17%) |
Aug 20, 2024 | 36.72 | 36.81 | 36.20 | 36.30 | 3,431,936 | -0.50(-1.36%) |
Aug 19, 2024 | 37.06 | 37.39 | 36.68 | 36.80 | 2,719,897 | -0.18(-0.49%) |
Aug 16, 2024 | 36.97 | 37.87 | 36.92 | 36.98 | 2,849,453 | -0.26(-0.70%) |
Aug 15, 2024 | 35.48 | 37.26 | 35.45 | 37.24 | 7,268,832 | +2.46(+7.07%) |
Aug 14, 2024 | 35.37 | 35.72 | 34.64 | 34.78 | 4,498,389 | -0.46(-1.31%) |
Aug 13, 2024 | 35.74 | 36.24 | 34.90 | 35.24 | 5,463,853 | -0.23(-0.65%) |
Aug 12, 2024 | 35.51 | 36.39 | 35.29 | 35.47 | 3,685,916 | -0.04(-0.11%) |
Aug 09, 2024 | 36.07 | 36.15 | 35.13 | 35.51 | 4,426,797 | -0.57(-1.58%) |
Aug 08, 2024 | 35.43 | 36.49 | 35.36 | 36.08 | 3,879,237 | +1.10(+3.14%) |
Aug 07, 2024 | 35.39 | 36.42 | 34.57 | 34.98 | 6,795,391 | +0.41(+1.19%) |
Aug 06, 2024 | 33.38 | 35.45 | 33.37 | 34.57 | 7,839,399 | +1.37(+4.13%) |
Aug 05, 2024 | 33.69 | 34.38 | 32.45 | 33.20 | 8,916,752 | -2.46(-6.90%) |
Aug 02, 2024 | 36.57 | 36.66 | 35.10 | 35.66 | 6,762,989 | -1.70(-4.55%) |
Aug 01, 2024 | 39.75 | 39.79 | 37.08 | 37.36 | 8,688,654 | -2.59(-6.48%) |
Jul 31, 2024 | 39.81 | 41.95 | 39.50 | 39.95 | 13,656,893 | +3.05(+8.27%) |
Jul 30, 2024 | 36.54 | 37.63 | 36.35 | 36.90 | 7,922,525 | +0.38(+1.04%) |
Jul 29, 2024 | 35.04 | 36.58 | 34.83 | 36.52 | 5,993,059 | +1.46(+4.16%) |
Jul 26, 2024 | 34.35 | 35.12 | 33.78 | 35.06 | 4,668,183 | +1.81(+5.44%) |
Jul 25, 2024 | 34.28 | 34.49 | 33.21 | 33.25 | 4,984,898 | -0.96(-2.81%) |
Jul 24, 2024 | 36.34 | 36.38 | 34.14 | 34.21 | 4,705,746 | -2.57(-6.99%) |
Jul 23, 2024 | 36.14 | 36.88 | 36.07 | 36.78 | 2,376,347 | +0.35(+0.96%) |
Jul 22, 2024 | 37.13 | 37.36 | 35.93 | 36.43 | 3,388,418 | -0.43(-1.17%) |
Jul 19, 2024 | 36.66 | 36.90 | 36.06 | 36.86 | 3,321,190 | +0.30(+0.82%) |
Jul 18, 2024 | 38.40 | 39.20 | 36.39 | 36.56 | 5,192,223 | -1.94(-5.04%) |
Jul 17, 2024 | 38.81 | 40.29 | 38.44 | 38.50 | 5,897,300 | -1.27(-3.19%) |
Jul 16, 2024 | 39.31 | 39.97 | 38.33 | 39.77 | 5,195,686 | +0.55(+1.40%) |
Jul 15, 2024 | 39.37 | 40.09 | 39.16 | 39.22 | 5,170,438 | -0.78(-1.95%) |
Jul 12, 2024 | 39.29 | 40.43 | 39.01 | 40.00 | 5,389,735 | +1.04(+2.67%) |
Jul 11, 2024 | 37.49 | 39.27 | 37.27 | 38.96 | 6,743,403 | +2.35(+6.42%) |
Jul 10, 2024 | 37.18 | 37.48 | 36.27 | 36.61 | 3,595,449 | -0.20(-0.54%) |
Jul 09, 2024 | 37.46 | 37.46 | 36.41 | 36.81 | 3,487,553 | -0.85(-2.26%) |
Jul 08, 2024 | 37.39 | 37.90 | 37.22 | 37.66 | 3,074,977 | +0.48(+1.29%) |
Jul 05, 2024 | 37.43 | 37.99 | 36.90 | 37.18 | 3,262,619 | -0.55(-1.46%) |
Jul 03, 2024 | 37.95 | 38.95 | 37.54 | 37.73 | 2,462,914 | +0.31(+0.83%) |
Jul 02, 2024 | 37.95 | 37.97 | 36.60 | 37.42 | 3,543,345 | -0.33(-0.87%) |
Jul 01, 2024 | 39.74 | 40.00 | 37.58 | 37.75 | 4,825,377 | -1.99(-5.01%) |
Jun 28, 2024 | 39.17 | 40.23 | 39.04 | 39.74 | 6,608,601 | +0.71(+1.82%) |
Jun 27, 2024 | 38.12 | 39.70 | 37.99 | 39.03 | 9,152,091 | +0.88(+2.31%) |
Jun 26, 2024 | 37.53 | 38.52 | 37.53 | 38.15 | 2,529,284 | +0.36(+0.95%) |
Jun 25, 2024 | 38.89 | 38.90 | 37.55 | 37.79 | 2,737,766 | -1.20(-3.08%) |
Jun 24, 2024 | 38.93 | 39.59 | 38.59 | 38.99 | 3,334,312 | -0.17(-0.43%) |
Jun 21, 2024 | 38.75 | 39.34 | 38.46 | 39.16 | 4,711,055 | +0.36(+0.93%) |
Jun 20, 2024 | 37.26 | 39.17 | 37.19 | 38.80 | 4,087,246 | +1.38(+3.69%) |
Jun 18, 2024 | 35.90 | 37.89 | 35.90 | 37.42 | 4,610,107 | +1.30(+3.60%) |
Jun 17, 2024 | 36.02 | 36.26 | 35.31 | 36.12 | 3,034,476 | +0.09(+0.25%) |
Jun 14, 2024 | 37.38 | 37.60 | 35.52 | 36.03 | 4,141,329 | -1.86(-4.91%) |
Jun 13, 2024 | 38.10 | 38.31 | 37.56 | 37.89 | 2,272,356 | -0.29(-0.76%) |
Jun 12, 2024 | 38.63 | 39.61 | 37.92 | 38.18 | 6,297,539 | +1.42(+3.86%) |
Jun 11, 2024 | 36.25 | 36.81 | 35.38 | 36.76 | 2,603,972 | +0.38(+1.04%) |
Jun 10, 2024 | 35.87 | 36.68 | 35.55 | 36.38 | 2,752,744 | +0.32(+0.89%) |
Jun 07, 2024 | 36.10 | 36.38 | 35.56 | 36.06 | 3,108,688 | -0.61(-1.66%) |
Jun 06, 2024 | 36.31 | 37.08 | 36.08 | 36.67 | 4,238,948 | +0.10(+0.27%) |
Jun 05, 2024 | 35.54 | 36.72 | 35.50 | 36.57 | 5,060,125 | +1.06(+2.99%) |
Jun 04, 2024 | 35.40 | 35.69 | 34.98 | 35.51 | 6,121,819 | -0.11(-0.31%) |