Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 38.70 | 38.70 | 38.59 | 38.59 | 47,295 | -0.08(-0.22%) |
Aug 23, 2024 | 38.45 | 38.70 | 38.45 | 38.67 | 48,462 | +0.31(+0.82%) |
Aug 22, 2024 | 38.41 | 38.45 | 38.34 | 38.36 | 27,764 | -0.01(-0.02%) |
Aug 21, 2024 | 38.28 | 38.46 | 38.28 | 38.37 | 37,666 | +0.13(+0.34%) |
Aug 20, 2024 | 38.22 | 38.33 | 38.21 | 38.24 | 75,987 | -0.08(-0.21%) |
Aug 19, 2024 | 38.39 | 38.39 | 38.17 | 38.32 | 10,863 | +0.11(+0.28%) |
Aug 16, 2024 | 38.15 | 38.26 | 38.13 | 38.21 | 11,010 | +0.13(+0.35%) |
Aug 15, 2024 | 38.02 | 38.10 | 37.95 | 38.08 | 31,244 | +0.09(+0.22%) |
Aug 14, 2024 | 38.20 | 38.20 | 37.90 | 37.99 | 22,377 | +0.16(+0.44%) |
Aug 13, 2024 | 37.85 | 37.87 | 37.74 | 37.83 | 82,363 | +0.16(+0.42%) |
Aug 12, 2024 | 37.74 | 37.78 | 37.62 | 37.67 | 23,710 | +0.01(+0.01%) |
Aug 09, 2024 | 37.79 | 37.82 | 37.61 | 37.66 | 12,962 | +0.03(+0.09%) |
Aug 08, 2024 | 37.37 | 37.63 | 37.37 | 37.63 | 11,870 | +0.13(+0.35%) |
Aug 07, 2024 | 37.64 | 37.83 | 37.50 | 37.50 | 94,715 | +0.04(+0.11%) |
Aug 06, 2024 | 37.45 | 37.92 | 37.24 | 37.46 | 53,816 | +0.51(+1.38%) |
Aug 05, 2024 | 37.00 | 37.23 | 36.77 | 36.95 | 43,532 | -0.60(-1.60%) |
Aug 02, 2024 | 37.64 | 37.71 | 37.50 | 37.55 | 38,293 | -0.28(-0.75%) |
Aug 01, 2024 | 37.97 | 38.06 | 37.80 | 37.83 | 16,641 | -0.44(-1.14%) |
Jul 31, 2024 | 38.12 | 38.33 | 38.12 | 38.27 | 19,669 | +0.20(+0.53%) |
Jul 30, 2024 | 37.99 | 38.10 | 37.99 | 38.07 | 18,990 | +0.15(+0.40%) |
Jul 29, 2024 | 38.02 | 38.02 | 37.82 | 37.92 | 20,936 | -0.09(-0.25%) |
Jul 26, 2024 | 37.95 | 38.01 | 37.85 | 38.01 | 32,441 | +0.20(+0.53%) |
Jul 25, 2024 | 37.75 | 37.90 | 37.75 | 37.81 | 9,706 | -0.01(-0.03%) |
Jul 24, 2024 | 37.89 | 37.92 | 37.75 | 37.82 | 15,968 | -0.03(-0.07%) |
Jul 23, 2024 | 37.86 | 37.91 | 37.71 | 37.85 | 16,613 | +0.05(+0.14%) |
Jul 22, 2024 | 37.67 | 37.87 | 37.67 | 37.80 | 13,823 | +0.02(+0.05%) |
Jul 19, 2024 | 37.68 | 37.82 | 37.68 | 37.78 | 17,571 | +0.06(+0.16%) |
Jul 18, 2024 | 37.78 | 37.80 | 37.65 | 37.72 | 13,164 | -0.06(-0.15%) |
Jul 17, 2024 | 37.75 | 37.79 | 37.71 | 37.77 | 11,264 | -0.12(-0.30%) |
Jul 16, 2024 | 37.65 | 37.89 | 37.56 | 37.89 | 25,207 | +0.28(+0.75%) |
Jul 15, 2024 | 37.53 | 37.65 | 37.46 | 37.61 | 29,029 | +0.01(+0.03%) |
Jul 12, 2024 | 37.50 | 37.63 | 37.50 | 37.60 | 17,948 | +0.11(+0.30%) |
Jul 11, 2024 | 37.49 | 37.58 | 37.42 | 37.49 | 35,217 | +0.08(+0.22%) |
Jul 10, 2024 | 37.25 | 37.41 | 37.25 | 37.41 | 9,505 | +0.18(+0.47%) |
Jul 09, 2024 | 37.25 | 37.25 | 37.21 | 37.23 | 12,083 | +0.00(+0.01%) |
Jul 08, 2024 | 37.27 | 37.28 | 37.16 | 37.23 | 7,149 | -0.01(-0.03%) |
Jul 05, 2024 | 37.06 | 37.25 | 37.06 | 37.24 | 12,235 | +0.18(+0.49%) |
Jul 03, 2024 | 36.93 | 37.14 | 36.93 | 37.06 | 4,780 | +0.04(+0.10%) |
Jul 02, 2024 | 36.90 | 37.02 | 36.82 | 37.02 | 9,006 | +0.06(+0.17%) |
Jul 01, 2024 | 37.12 | 37.12 | 36.96 | 36.96 | 13,544 | -0.09(-0.25%) |
Jun 28, 2024 | 37.09 | 37.20 | 36.97 | 37.05 | 7,454 | +0.03(+0.08%) |
Jun 27, 2024 | 37.04 | 37.10 | 37.01 | 37.02 | 10,958 | -0.05(-0.13%) |
Jun 26, 2024 | 37.17 | 37.17 | 37.01 | 37.07 | 10,969 | +0.02(+0.05%) |
Jun 25, 2024 | 37.22 | 37.22 | 37.03 | 37.05 | 54,028 | -0.09(-0.25%) |
Jun 24, 2024 | 37.28 | 37.30 | 37.14 | 37.14 | 21,990 | -0.10(-0.28%) |
Jun 21, 2024 | 37.28 | 37.32 | 37.18 | 37.25 | 11,089 | +0.14(+0.37%) |
Jun 20, 2024 | 37.12 | 37.16 | 37.05 | 37.11 | 17,055 | -0.12(-0.32%) |
Jun 18, 2024 | 37.17 | 37.31 | 37.13 | 37.23 | 3,113 | +0.07(+0.18%) |
Jun 17, 2024 | 37.15 | 37.20 | 37.06 | 37.16 | 15,453 | +0.04(+0.11%) |
Jun 14, 2024 | 37.30 | 37.30 | 37.10 | 37.12 | 9,803 | -0.20(-0.53%) |
Jun 13, 2024 | 37.31 | 37.34 | 37.24 | 37.32 | 6,277 | -0.00(-0.01%) |
Jun 12, 2024 | 37.33 | 37.41 | 37.29 | 37.32 | 4,835 | +0.21(+0.56%) |
Jun 11, 2024 | 37.11 | 37.14 | 37.01 | 37.11 | 6,814 | -0.01(-0.02%) |
Jun 10, 2024 | 37.14 | 37.14 | 37.01 | 37.12 | 18,728 | +0.06(+0.16%) |
Jun 07, 2024 | 37.10 | 37.15 | 37.01 | 37.06 | 13,624 | -0.12(-0.32%) |
Jun 06, 2024 | 37.30 | 37.30 | 37.08 | 37.18 | 54,472 | -0.07(-0.19%) |
Jun 05, 2024 | 37.19 | 37.28 | 36.99 | 37.25 | 14,749 | +0.19(+0.51%) |
Jun 04, 2024 | 37.06 | 37.15 | 36.96 | 37.06 | 10,035 | -0.04(-0.11%) |