Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.90 | 36.99 | 35.34 | 35.76 | 492,885 | +0.16(+0.45%) |
Aug 22, 2024 | 36.63 | 37.00 | 35.12 | 35.60 | 186,282 | -0.95(-2.59%) |
Aug 21, 2024 | 37.33 | 37.52 | 35.95 | 36.55 | 262,357 | -0.55(-1.50%) |
Aug 20, 2024 | 37.00 | 37.58 | 36.84 | 37.10 | 704,424 | +0.21(+0.57%) |
Aug 19, 2024 | 36.40 | 37.05 | 36.25 | 36.89 | 344,062 | +0.49(+1.35%) |
Aug 16, 2024 | 37.00 | 37.01 | 36.08 | 36.40 | 138,045 | -0.35(-0.95%) |
Aug 15, 2024 | 37.25 | 37.37 | 36.43 | 36.75 | 342,731 | -0.22(-0.60%) |
Aug 14, 2024 | 38.00 | 38.00 | 36.60 | 36.97 | 199,121 | -0.57(-1.52%) |
Aug 13, 2024 | 37.04 | 38.09 | 36.65 | 37.54 | 305,765 | -0.09(-0.24%) |
Aug 12, 2024 | 37.45 | 38.32 | 37.00 | 37.63 | 301,423 | +0.43(+1.16%) |
Aug 09, 2024 | 38.42 | 38.90 | 36.77 | 37.20 | 264,234 | -0.72(-1.90%) |
Aug 08, 2024 | 38.83 | 38.84 | 36.04 | 37.92 | 754,627 | +1.02(+2.76%) |
Aug 07, 2024 | 38.36 | 38.36 | 36.49 | 36.90 | 406,422 | -1.17(-3.07%) |
Aug 06, 2024 | 37.18 | 38.28 | 36.71 | 38.07 | 302,378 | +1.00(+2.70%) |
Aug 05, 2024 | 37.50 | 37.78 | 36.41 | 37.07 | 392,219 | -1.84(-4.73%) |
Aug 02, 2024 | 39.00 | 39.41 | 36.04 | 38.91 | 280,508 | -0.71(-1.79%) |
Aug 01, 2024 | 39.71 | 40.15 | 38.71 | 39.62 | 212,313 | -0.08(-0.20%) |
Jul 31, 2024 | 40.15 | 40.52 | 39.57 | 39.70 | 218,555 | -0.39(-0.97%) |
Jul 30, 2024 | 40.00 | 40.15 | 39.20 | 40.09 | 284,127 | +0.35(+0.88%) |
Jul 29, 2024 | 39.88 | 40.06 | 39.14 | 39.74 | 175,505 | -0.39(-0.97%) |
Jul 26, 2024 | 40.49 | 40.88 | 39.27 | 40.13 | 161,444 | -0.02(-0.05%) |
Jul 25, 2024 | 39.67 | 40.24 | 38.65 | 40.15 | 213,686 | +0.57(+1.44%) |
Jul 24, 2024 | 39.21 | 39.94 | 38.90 | 39.58 | 219,371 | +0.36(+0.92%) |
Jul 23, 2024 | 38.99 | 39.46 | 38.44 | 39.22 | 138,631 | -0.06(-0.15%) |
Jul 22, 2024 | 39.86 | 39.91 | 38.27 | 39.28 | 297,737 | -0.50(-1.26%) |
Jul 19, 2024 | 38.80 | 40.07 | 38.30 | 39.78 | 283,298 | +0.91(+2.34%) |
Jul 18, 2024 | 39.34 | 40.28 | 38.76 | 38.87 | 588,685 | -0.13(-0.33%) |
Jul 17, 2024 | 41.40 | 41.53 | 38.80 | 39.00 | 691,875 | -2.49(-6.00%) |
Jul 16, 2024 | 39.76 | 41.54 | 39.39 | 41.49 | 530,394 | +2.02(+5.12%) |
Jul 15, 2024 | 39.56 | 40.07 | 38.78 | 39.47 | 250,519 | -0.04(-0.10%) |
Jul 12, 2024 | 39.72 | 40.15 | 38.88 | 39.51 | 340,912 | +0.12(+0.30%) |
Jul 11, 2024 | 38.45 | 39.72 | 38.07 | 39.39 | 364,208 | +1.36(+3.58%) |
Jul 10, 2024 | 38.87 | 38.87 | 37.64 | 38.03 | 277,070 | -0.26(-0.68%) |
Jul 09, 2024 | 37.44 | 38.35 | 36.95 | 38.29 | 466,495 | +0.83(+2.22%) |
Jul 08, 2024 | 37.18 | 38.01 | 36.80 | 37.46 | 523,600 | +0.49(+1.33%) |
Jul 05, 2024 | 36.00 | 37.04 | 35.42 | 36.97 | 599,395 | +0.95(+2.64%) |
Jul 03, 2024 | 35.00 | 36.31 | 34.68 | 36.02 | 283,323 | +1.22(+3.51%) |
Jul 02, 2024 | 36.98 | 36.99 | 34.30 | 34.80 | 344,470 | -1.63(-4.47%) |
Jul 01, 2024 | 33.99 | 36.64 | 33.99 | 36.43 | 573,646 | +2.54(+7.49%) |
Jun 28, 2024 | 33.98 | 34.03 | 33.05 | 33.89 | 775,516 | +0.11(+0.33%) |
Jun 27, 2024 | 33.97 | 34.48 | 33.32 | 33.78 | 393,258 | -0.19(-0.56%) |
Jun 26, 2024 | 35.01 | 35.41 | 33.89 | 33.97 | 1,175,170 | -1.47(-4.15%) |
Jun 25, 2024 | 35.70 | 35.70 | 34.90 | 35.44 | 401,387 | -0.39(-1.09%) |
Jun 24, 2024 | 35.95 | 36.29 | 35.12 | 35.83 | 429,693 | -0.10(-0.28%) |
Jun 21, 2024 | 35.49 | 36.02 | 35.02 | 35.93 | 999,464 | +0.81(+2.31%) |
Jun 20, 2024 | 35.39 | 36.00 | 35.06 | 35.12 | 1,226,934 | -0.82(-2.28%) |
Jun 18, 2024 | 36.84 | 36.84 | 35.24 | 35.94 | 1,060,103 | -1.05(-2.84%) |
Jun 17, 2024 | 38.43 | 38.52 | 36.90 | 36.99 | 424,004 | -1.47(-3.82%) |
Jun 14, 2024 | 39.44 | 39.44 | 38.21 | 38.46 | 684,351 | -1.23(-3.10%) |
Jun 13, 2024 | 40.57 | 40.57 | 38.88 | 39.69 | 956,005 | -0.84(-2.07%) |
Jun 12, 2024 | 41.82 | 42.09 | 40.47 | 40.53 | 690,891 | -0.57(-1.39%) |
Jun 11, 2024 | 40.23 | 41.41 | 38.78 | 41.10 | 2,017,306 | +0.66(+1.63%) |
Jun 10, 2024 | 41.19 | 41.60 | 39.61 | 40.44 | 1,096,053 | -1.24(-2.98%) |
Jun 07, 2024 | 42.61 | 43.12 | 41.37 | 41.68 | 778,754 | -1.01(-2.37%) |
Jun 06, 2024 | 43.01 | 43.35 | 42.26 | 42.69 | 455,665 | -0.36(-0.84%) |
Jun 05, 2024 | 43.12 | 43.33 | 42.11 | 43.05 | 758,145 | -0.26(-0.60%) |
Jun 04, 2024 | 42.64 | 43.97 | 41.95 | 43.31 | 1,753,046 | +0.57(+1.33%) |