Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 37.69 | 38.26 | 36.97 | 38.26 | 1,659 | +1.18(+3.18%) |
Aug 15, 2024 | 37.70 | 37.70 | 37.08 | 37.08 | 4,339 | +0.21(+0.57%) |
Aug 14, 2024 | 36.97 | 37.00 | 36.33 | 36.87 | 3,372 | +0.35(+0.96%) |
Aug 13, 2024 | 36.49 | 36.66 | 36.23 | 36.52 | 9,087 | +0.36(+1.01%) |
Aug 12, 2024 | 37.14 | 37.14 | 35.81 | 36.16 | 3,947 | -0.12(-0.34%) |
Aug 09, 2024 | 36.54 | 36.70 | 36.28 | 36.28 | 2,306 | +0.20(+0.55%) |
Aug 08, 2024 | 36.42 | 36.84 | 36.08 | 36.08 | 9,865 | -0.25(-0.69%) |
Aug 07, 2024 | 37.02 | 37.61 | 36.33 | 36.33 | 5,682 | -0.05(-0.14%) |
Aug 06, 2024 | 36.32 | 36.62 | 36.04 | 36.38 | 6,980 | +0.30(+0.83%) |
Aug 05, 2024 | 35.48 | 36.08 | 35.48 | 36.08 | 7,235 | -0.53(-1.45%) |
Aug 02, 2024 | 37.15 | 37.77 | 36.61 | 36.61 | 2,559 | -2.27(-5.84%) |
Aug 01, 2024 | 40.06 | 40.14 | 38.88 | 38.88 | 4,781 | -0.20(-0.51%) |
Jul 31, 2024 | 38.45 | 39.18 | 38.45 | 39.08 | 3,577 | +0.01(+0.03%) |
Jul 30, 2024 | 39.47 | 39.53 | 39.07 | 39.07 | 5,766 | -0.65(-1.62%) |
Jul 29, 2024 | 39.90 | 40.32 | 39.04 | 39.72 | 3,290 | -0.44(-1.11%) |
Jul 26, 2024 | 39.67 | 40.16 | 38.89 | 40.16 | 5,655 | +1.10(+2.82%) |
Jul 25, 2024 | 39.89 | 39.89 | 39.06 | 39.06 | 5,756 | -0.96(-2.41%) |
Jul 24, 2024 | 40.13 | 40.87 | 40.02 | 40.02 | 3,502 | -0.63(-1.56%) |
Jul 23, 2024 | 39.78 | 40.69 | 39.78 | 40.66 | 2,481 | +0.14(+0.35%) |
Jul 22, 2024 | 40.75 | 40.88 | 40.52 | 40.52 | 1,889 | -0.06(-0.15%) |
Jul 19, 2024 | 40.53 | 40.87 | 40.12 | 40.58 | 21,612 | -0.46(-1.12%) |
Jul 18, 2024 | 41.10 | 41.58 | 40.31 | 41.04 | 3,990 | -0.24(-0.58%) |
Jul 17, 2024 | 40.93 | 41.67 | 40.25 | 41.28 | 4,854 | -0.12(-0.29%) |
Jul 16, 2024 | 40.98 | 41.40 | 40.95 | 41.40 | 4,468 | +0.63(+1.56%) |
Jul 15, 2024 | 40.52 | 40.79 | 39.88 | 40.77 | 3,860 | +0.24(+0.60%) |
Jul 12, 2024 | 41.14 | 41.20 | 40.52 | 40.52 | 2,782 | -0.01(-0.02%) |
Jul 11, 2024 | 40.37 | 40.67 | 39.82 | 40.53 | 4,195 | +0.67(+1.68%) |
Jul 10, 2024 | 39.58 | 39.90 | 39.45 | 39.86 | 7,729 | +1.01(+2.60%) |
Jul 09, 2024 | 39.12 | 39.22 | 38.85 | 38.85 | 3,891 | -0.17(-0.44%) |
Jul 08, 2024 | 39.46 | 39.76 | 39.02 | 39.02 | 2,190 | -0.24(-0.61%) |
Jul 05, 2024 | 39.11 | 39.77 | 38.67 | 39.26 | 3,487 | -0.16(-0.42%) |
Jul 03, 2024 | 38.06 | 39.53 | 38.06 | 39.42 | 5,140 | +1.05(+2.75%) |
Jul 02, 2024 | 37.96 | 38.37 | 37.95 | 38.37 | 15,296 | +0.13(+0.34%) |
Jul 01, 2024 | 38.85 | 38.96 | 38.24 | 38.24 | 3,268 | -0.44(-1.14%) |
Jun 28, 2024 | 38.60 | 38.72 | 38.32 | 38.68 | 4,615 | +0.34(+0.89%) |
Jun 27, 2024 | 38.79 | 39.51 | 38.34 | 38.34 | 4,075 | +0.72(+1.91%) |
Jun 26, 2024 | 37.27 | 37.62 | 36.96 | 37.62 | 1,719 | -0.60(-1.57%) |
Jun 25, 2024 | 37.79 | 38.22 | 37.54 | 38.22 | 8,840 | -0.26(-0.68%) |
Jun 24, 2024 | 38.08 | 38.48 | 37.76 | 38.48 | 7,131 | +0.01(+0.03%) |
Jun 21, 2024 | 38.10 | 38.47 | 37.37 | 38.47 | 9,271 | +0.44(+1.16%) |
Jun 20, 2024 | 37.85 | 38.12 | 37.31 | 38.03 | 5,597 | +1.06(+2.87%) |
Jun 18, 2024 | 37.50 | 37.50 | 36.82 | 36.97 | 23,899 | -0.16(-0.44%) |
Jun 17, 2024 | 36.97 | 37.22 | 36.77 | 37.13 | 9,030 | +0.04(+0.11%) |
Jun 14, 2024 | 36.40 | 37.79 | 36.40 | 37.09 | 2,126 | -0.57(-1.52%) |
Jun 13, 2024 | 37.34 | 37.86 | 36.86 | 37.66 | 6,642 | -0.27(-0.71%) |
Jun 12, 2024 | 37.64 | 37.93 | 37.42 | 37.93 | 5,205 | -0.10(-0.26%) |
Jun 11, 2024 | 37.43 | 38.03 | 37.35 | 38.03 | 6,042 | +0.01(+0.03%) |
Jun 10, 2024 | 37.98 | 38.71 | 37.61 | 38.02 | 3,492 | -0.19(-0.50%) |
Jun 07, 2024 | 38.24 | 38.24 | 38.11 | 38.21 | 1,061 | -0.18(-0.48%) |
Jun 06, 2024 | 38.65 | 38.66 | 38.31 | 38.39 | 2,463 | -0.55(-1.41%) |
Jun 05, 2024 | 38.63 | 39.35 | 38.00 | 38.95 | 3,821 | -0.60(-1.52%) |
Jun 04, 2024 | 38.63 | 39.64 | 38.63 | 39.54 | 3,187 | -0.13(-0.32%) |