Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 41.09 | 41.69 | 41.09 | 41.66 | 51,911 | +1.02(+2.51%) |
Aug 14, 2024 | 40.73 | 40.96 | 40.44 | 40.64 | 44,410 | -0.07(-0.17%) |
Aug 13, 2024 | 40.00 | 40.71 | 40.00 | 40.71 | 74,306 | +0.98(+2.47%) |
Aug 12, 2024 | 40.00 | 40.02 | 39.64 | 39.73 | 39,441 | -0.30(-0.75%) |
Aug 09, 2024 | 39.88 | 40.13 | 39.73 | 40.03 | 32,376 | -0.05(-0.12%) |
Aug 08, 2024 | 39.09 | 40.08 | 39.09 | 40.08 | 58,967 | +1.52(+3.94%) |
Aug 07, 2024 | 39.76 | 39.91 | 38.52 | 38.56 | 97,515 | -0.17(-0.44%) |
Aug 06, 2024 | 38.55 | 39.14 | 38.35 | 38.73 | 133,203 | +0.40(+1.04%) |
Aug 05, 2024 | 37.23 | 38.60 | 36.91 | 38.33 | 141,067 | -1.20(-3.04%) |
Aug 02, 2024 | 39.95 | 39.98 | 39.07 | 39.53 | 55,824 | -1.35(-3.30%) |
Aug 01, 2024 | 42.41 | 42.50 | 40.65 | 40.88 | 155,102 | -1.90(-4.44%) |
Jul 31, 2024 | 43.00 | 43.25 | 42.65 | 42.78 | 38,270 | +0.81(+1.93%) |
Jul 30, 2024 | 42.50 | 42.68 | 41.77 | 41.97 | 125,141 | -0.48(-1.13%) |
Jul 29, 2024 | 42.83 | 42.84 | 42.31 | 42.45 | 70,268 | -0.28(-0.66%) |
Jul 26, 2024 | 42.86 | 42.87 | 42.46 | 42.73 | 309,822 | +0.56(+1.33%) |
Jul 25, 2024 | 41.97 | 43.04 | 41.83 | 42.17 | 80,632 | +0.13(+0.31%) |
Jul 24, 2024 | 43.05 | 43.28 | 42.03 | 42.04 | 103,234 | -1.51(-3.47%) |
Jul 23, 2024 | 43.20 | 43.65 | 43.20 | 43.55 | 58,431 | +0.04(+0.09%) |
Jul 22, 2024 | 43.22 | 43.51 | 43.03 | 43.51 | 121,857 | +0.73(+1.71%) |
Jul 19, 2024 | 43.14 | 43.14 | 42.68 | 42.78 | 43,073 | -0.36(-0.83%) |
Jul 18, 2024 | 44.00 | 44.24 | 42.96 | 43.14 | 78,021 | -0.63(-1.44%) |
Jul 17, 2024 | 44.22 | 44.55 | 43.67 | 43.77 | 85,382 | -1.18(-2.63%) |
Jul 16, 2024 | 44.44 | 44.97 | 44.44 | 44.95 | 83,821 | +0.66(+1.49%) |
Jul 15, 2024 | 44.10 | 44.58 | 44.04 | 44.29 | 169,893 | +0.00(+0.00%) |
Jul 12, 2024 | 44.03 | 44.46 | 44.03 | 44.29 | 42,438 | +0.55(+1.26%) |
Jul 11, 2024 | 43.47 | 44.11 | 43.47 | 43.74 | 75,235 | +0.31(+0.71%) |
Jul 10, 2024 | 42.99 | 43.47 | 42.94 | 43.43 | 93,145 | +0.61(+1.42%) |
Jul 09, 2024 | 43.17 | 43.17 | 42.67 | 42.82 | 44,554 | -0.42(-0.97%) |
Jul 08, 2024 | 43.21 | 43.41 | 43.14 | 43.24 | 48,143 | +0.07(+0.16%) |
Jul 05, 2024 | 42.75 | 43.17 | 42.75 | 43.17 | 72,262 | +0.59(+1.39%) |
Jul 03, 2024 | 42.31 | 42.80 | 42.31 | 42.58 | 32,106 | +0.20(+0.47%) |
Jul 02, 2024 | 41.92 | 42.41 | 41.92 | 42.38 | 68,245 | +0.30(+0.71%) |
Jul 01, 2024 | 42.55 | 42.55 | 42.03 | 42.08 | 63,504 | -0.26(-0.61%) |
Jun 28, 2024 | 42.40 | 42.62 | 42.16 | 42.34 | 45,212 | +0.08(+0.19%) |
Jun 27, 2024 | 41.92 | 42.29 | 41.84 | 42.26 | 62,281 | +0.43(+1.04%) |
Jun 26, 2024 | 41.50 | 41.91 | 41.50 | 41.83 | 62,091 | +0.11(+0.26%) |
Jun 25, 2024 | 41.75 | 41.79 | 41.60 | 41.72 | 51,547 | -0.22(-0.52%) |
Jun 24, 2024 | 41.86 | 42.27 | 41.86 | 41.94 | 36,646 | -0.01(-0.02%) |
Jun 21, 2024 | 41.88 | 42.01 | 41.71 | 41.95 | 53,864 | -0.18(-0.43%) |
Jun 20, 2024 | 42.33 | 42.46 | 41.97 | 42.13 | 68,056 | -0.30(-0.71%) |
Jun 18, 2024 | 42.30 | 42.51 | 42.30 | 42.42 | 56,817 | +0.02(+0.05%) |
Jun 17, 2024 | 41.94 | 42.46 | 41.91 | 42.40 | 53,506 | +0.23(+0.54%) |
Jun 14, 2024 | 42.21 | 42.21 | 41.95 | 42.18 | 43,237 | -0.31(-0.73%) |
Jun 13, 2024 | 43.00 | 43.08 | 42.39 | 42.48 | 33,540 | -0.59(-1.37%) |
Jun 12, 2024 | 43.06 | 43.53 | 42.97 | 43.07 | 37,899 | +0.50(+1.17%) |
Jun 11, 2024 | 42.33 | 42.64 | 42.27 | 42.57 | 80,638 | -0.12(-0.28%) |
Jun 10, 2024 | 42.36 | 42.76 | 42.15 | 42.69 | 25,673 | +0.29(+0.68%) |
Jun 07, 2024 | 42.52 | 42.77 | 42.33 | 42.40 | 59,766 | -0.51(-1.19%) |
Jun 06, 2024 | 42.92 | 42.95 | 42.74 | 42.91 | 39,565 | -0.10(-0.23%) |
Jun 05, 2024 | 42.37 | 43.01 | 42.34 | 43.01 | 125,293 | +0.85(+2.01%) |
Jun 04, 2024 | 42.21 | 42.35 | 42.05 | 42.17 | 44,502 | -0.20(-0.47%) |