Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 38.10 | 38.69 | 38.02 | 38.43 | 215,149 | +0.24(+0.63%) |
Aug 15, 2024 | 38.59 | 38.59 | 37.92 | 38.19 | 266,970 | +0.72(+1.92%) |
Aug 14, 2024 | 36.93 | 37.47 | 36.81 | 37.47 | 232,593 | +0.77(+2.10%) |
Aug 13, 2024 | 36.81 | 36.81 | 36.20 | 36.70 | 148,294 | +0.20(+0.55%) |
Aug 12, 2024 | 36.44 | 36.50 | 35.99 | 36.50 | 161,345 | +0.00(+0.00%) |
Aug 09, 2024 | 36.94 | 37.10 | 36.42 | 36.50 | 194,610 | -0.57(-1.54%) |
Aug 08, 2024 | 36.81 | 37.38 | 36.59 | 37.07 | 190,450 | +0.34(+0.93%) |
Aug 07, 2024 | 38.09 | 38.49 | 36.63 | 36.73 | 223,320 | -0.53(-1.42%) |
Aug 06, 2024 | 37.43 | 38.00 | 36.93 | 37.26 | 749,513 | +0.32(+0.87%) |
Aug 05, 2024 | 36.06 | 37.56 | 35.59 | 36.94 | 361,961 | -1.15(-3.02%) |
Aug 02, 2024 | 39.08 | 39.08 | 37.02 | 38.09 | 472,304 | -2.51(-6.18%) |
Aug 01, 2024 | 41.75 | 42.37 | 39.91 | 40.60 | 542,832 | -0.99(-2.38%) |
Jul 31, 2024 | 40.65 | 43.39 | 39.43 | 41.59 | 640,842 | +0.36(+0.87%) |
Jul 30, 2024 | 41.39 | 42.07 | 39.75 | 41.23 | 695,545 | +0.21(+0.51%) |
Jul 29, 2024 | 42.56 | 44.58 | 40.84 | 41.02 | 967,806 | -1.80(-4.20%) |
Jul 26, 2024 | 42.46 | 42.82 | 41.66 | 42.82 | 469,408 | +1.15(+2.76%) |
Jul 25, 2024 | 41.79 | 42.46 | 41.21 | 41.67 | 303,501 | -0.14(-0.33%) |
Jul 24, 2024 | 42.46 | 42.56 | 41.70 | 41.81 | 198,999 | -1.00(-2.34%) |
Jul 23, 2024 | 41.98 | 43.18 | 41.98 | 42.81 | 403,842 | +0.56(+1.33%) |
Jul 22, 2024 | 41.45 | 42.49 | 40.95 | 42.25 | 243,174 | +0.80(+1.93%) |
Jul 19, 2024 | 41.20 | 41.95 | 41.18 | 41.45 | 228,852 | +0.45(+1.10%) |
Jul 18, 2024 | 42.16 | 42.62 | 40.66 | 41.00 | 467,078 | -1.40(-3.30%) |
Jul 17, 2024 | 42.40 | 43.35 | 42.31 | 42.40 | 324,638 | -0.20(-0.47%) |
Jul 16, 2024 | 42.56 | 43.29 | 42.24 | 42.60 | 418,335 | +0.65(+1.55%) |
Jul 15, 2024 | 41.83 | 42.54 | 41.17 | 41.95 | 284,493 | +0.39(+0.94%) |
Jul 12, 2024 | 41.00 | 41.72 | 40.78 | 41.56 | 206,224 | +1.01(+2.49%) |
Jul 11, 2024 | 40.14 | 40.83 | 39.60 | 40.55 | 267,427 | +1.74(+4.48%) |
Jul 10, 2024 | 39.24 | 39.81 | 38.66 | 38.81 | 384,940 | -0.22(-0.56%) |
Jul 09, 2024 | 42.17 | 42.17 | 38.54 | 39.03 | 552,165 | -3.37(-7.95%) |
Jul 08, 2024 | 41.75 | 42.80 | 41.56 | 42.40 | 401,040 | +0.75(+1.80%) |
Jul 05, 2024 | 40.63 | 41.84 | 40.62 | 41.65 | 303,493 | +0.78(+1.91%) |
Jul 03, 2024 | 39.92 | 41.26 | 39.49 | 40.87 | 305,352 | +1.09(+2.74%) |
Jul 02, 2024 | 38.76 | 39.86 | 38.76 | 39.78 | 221,736 | +0.60(+1.53%) |
Jul 01, 2024 | 39.22 | 39.68 | 38.24 | 39.18 | 295,755 | +0.07(+0.18%) |
Jun 28, 2024 | 39.57 | 39.76 | 38.54 | 39.11 | 407,594 | +0.05(+0.13%) |
Jun 27, 2024 | 39.27 | 39.27 | 38.55 | 39.06 | 163,347 | +0.02(+0.05%) |
Jun 26, 2024 | 39.50 | 39.80 | 38.52 | 39.04 | 250,641 | -0.73(-1.84%) |
Jun 25, 2024 | 39.18 | 40.00 | 38.10 | 39.77 | 316,968 | +0.56(+1.43%) |
Jun 24, 2024 | 38.73 | 39.51 | 38.45 | 39.21 | 442,655 | +0.41(+1.06%) |
Jun 21, 2024 | 38.75 | 38.92 | 38.25 | 38.80 | 485,600 | -0.10(-0.26%) |
Jun 20, 2024 | 38.77 | 39.36 | 38.52 | 38.90 | 330,345 | +0.08(+0.21%) |
Jun 18, 2024 | 39.31 | 39.36 | 38.73 | 38.82 | 268,618 | -0.42(-1.07%) |
Jun 17, 2024 | 38.39 | 39.56 | 37.80 | 39.24 | 155,429 | +0.61(+1.58%) |
Jun 14, 2024 | 38.26 | 38.69 | 37.84 | 38.63 | 198,452 | -0.21(-0.54%) |
Jun 13, 2024 | 38.95 | 39.00 | 37.92 | 38.84 | 138,186 | -0.05(-0.13%) |
Jun 12, 2024 | 38.88 | 39.51 | 37.87 | 38.89 | 160,858 | +0.83(+2.18%) |
Jun 11, 2024 | 38.48 | 38.65 | 37.60 | 38.06 | 166,591 | -0.70(-1.81%) |
Jun 10, 2024 | 38.80 | 39.32 | 38.30 | 38.76 | 208,264 | -0.50(-1.27%) |
Jun 07, 2024 | 39.00 | 39.34 | 38.76 | 39.26 | 166,224 | -0.07(-0.18%) |
Jun 06, 2024 | 38.07 | 39.37 | 37.87 | 39.33 | 224,468 | +0.95(+2.48%) |
Jun 05, 2024 | 38.20 | 38.88 | 37.74 | 38.38 | 151,484 | +0.52(+1.37%) |
Jun 04, 2024 | 37.78 | 38.47 | 37.07 | 37.86 | 244,058 | -0.15(-0.39%) |