Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 53 | +0.27(+0.68%) |
Aug 15, 2024 | 39.92 | 40.27 | 39.92 | 40.08 | 1,780 | +0.93(+2.36%) |
Aug 14, 2024 | 39.14 | 39.16 | 39.14 | 39.16 | 143 | -0.29(-0.73%) |
Aug 13, 2024 | 39.34 | 39.45 | 39.34 | 39.45 | 722 | +0.68(+1.75%) |
Aug 12, 2024 | 38.69 | 38.77 | 38.69 | 38.77 | 571 | -0.31(-0.79%) |
Aug 09, 2024 | 39.35 | 39.35 | 39.08 | 39.08 | 876 | -0.17(-0.43%) |
Aug 08, 2024 | 39.20 | 39.25 | 39.20 | 39.25 | 323 | +0.62(+1.61%) |
Aug 07, 2024 | 38.73 | 38.77 | 38.63 | 38.63 | 1,532 | -0.45(-1.15%) |
Aug 06, 2024 | 38.96 | 39.31 | 38.96 | 39.07 | 4,172 | +0.27(+0.70%) |
Aug 05, 2024 | 38.29 | 39.03 | 38.29 | 38.80 | 4,040 | -1.45(-3.59%) |
Aug 02, 2024 | 40.21 | 40.41 | 40.02 | 40.25 | 3,440 | -1.39(-3.34%) |
Aug 01, 2024 | 41.65 | 41.65 | 41.64 | 41.64 | 449 | -1.21(-2.82%) |
Jul 31, 2024 | 42.95 | 43.54 | 42.59 | 42.85 | 3,696 | +0.11(+0.25%) |
Jul 30, 2024 | 42.61 | 42.76 | 42.60 | 42.74 | 586 | +0.36(+0.85%) |
Jul 29, 2024 | 42.95 | 42.95 | 42.38 | 42.38 | 579 | -0.47(-1.09%) |
Jul 26, 2024 | 42.80 | 42.85 | 42.66 | 42.85 | 1,496 | +0.73(+1.73%) |
Jul 25, 2024 | 41.68 | 42.26 | 41.61 | 42.12 | 3,178 | +0.73(+1.76%) |
Jul 24, 2024 | 41.55 | 41.55 | 41.39 | 41.39 | 430 | -0.75(-1.79%) |
Jul 23, 2024 | 42.08 | 42.29 | 42.02 | 42.14 | 946 | +0.42(+1.02%) |
Jul 22, 2024 | 41.52 | 41.72 | 41.52 | 41.72 | 675 | +0.75(+1.83%) |
Jul 19, 2024 | 41.28 | 41.28 | 40.97 | 40.97 | 862 | -0.33(-0.80%) |
Jul 18, 2024 | 41.90 | 41.90 | 41.23 | 41.30 | 1,361 | -0.74(-1.75%) |
Jul 17, 2024 | 41.79 | 42.11 | 41.79 | 42.04 | 1,115 | -0.16(-0.38%) |
Jul 16, 2024 | 40.90 | 42.20 | 40.90 | 42.20 | 1,721 | +1.69(+4.17%) |
Jul 15, 2024 | 40.88 | 40.95 | 40.51 | 40.51 | 6,344 | +0.49(+1.22%) |
Jul 12, 2024 | 39.78 | 40.12 | 39.78 | 40.02 | 5,219 | +0.30(+0.76%) |
Jul 11, 2024 | 38.92 | 39.72 | 38.92 | 39.72 | 2,094 | +1.43(+3.73%) |
Jul 10, 2024 | 38.20 | 38.29 | 38.20 | 38.29 | 842 | +0.28(+0.75%) |
Jul 09, 2024 | 38.13 | 38.16 | 38.01 | 38.01 | 2,468 | -0.27(-0.71%) |
Jul 08, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 1,077 | +0.23(+0.60%) |
Jul 05, 2024 | 38.47 | 38.47 | 38.01 | 38.05 | 1,017 | -0.44(-1.14%) |
Jul 03, 2024 | 38.54 | 38.54 | 38.49 | 38.49 | 342 | +0.05(+0.13%) |
Jul 02, 2024 | 38.43 | 38.44 | 38.43 | 38.44 | 225 | -0.04(-0.10%) |
Jul 01, 2024 | 38.98 | 38.98 | 38.48 | 38.48 | 1,589 | -0.39(-1.00%) |
Jun 28, 2024 | 38.58 | 38.87 | 38.58 | 38.87 | 426 | +0.42(+1.08%) |
Jun 27, 2024 | 38.36 | 38.45 | 38.34 | 38.45 | 1,425 | +0.06(+0.16%) |
Jun 26, 2024 | 38.16 | 38.39 | 38.16 | 38.39 | 1,814 | +0.12(+0.32%) |
Jun 25, 2024 | 38.59 | 38.59 | 38.23 | 38.27 | 834 | -0.32(-0.84%) |
Jun 24, 2024 | 38.57 | 38.71 | 38.57 | 38.59 | 1,300 | +0.14(+0.36%) |
Jun 21, 2024 | 38.40 | 38.46 | 38.39 | 38.45 | 903 | +0.10(+0.27%) |
Jun 20, 2024 | 38.38 | 38.45 | 38.31 | 38.35 | 1,720 | -0.08(-0.21%) |
Jun 18, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 124 | -0.13(-0.33%) |
Jun 17, 2024 | 38.13 | 38.56 | 38.13 | 38.56 | 834 | +0.26(+0.67%) |
Jun 14, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 128 | -0.69(-1.78%) |
Jun 13, 2024 | 39.40 | 39.40 | 38.90 | 39.00 | 1,126 | -0.38(-0.96%) |
Jun 12, 2024 | 39.87 | 39.87 | 39.37 | 39.37 | 1,174 | +0.31(+0.80%) |
Jun 11, 2024 | 38.76 | 39.07 | 38.76 | 39.06 | 5,641 | -0.13(-0.34%) |
Jun 10, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 24 | +0.02(+0.06%) |
Jun 07, 2024 | 39.19 | 39.19 | 39.17 | 39.17 | 444 | -0.32(-0.82%) |
Jun 06, 2024 | 39.58 | 39.58 | 39.43 | 39.50 | 1,171 | -0.15(-0.38%) |
Jun 05, 2024 | 39.66 | 39.66 | 39.65 | 39.65 | 1,315 | +0.31(+0.78%) |
Jun 04, 2024 | 39.69 | 39.69 | 39.34 | 39.34 | 212 | -0.58(-1.46%) |