Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.05 | 42.89 | 42.05 | 42.89 | 25,007 | +0.95(+2.27%) |
Aug 22, 2024 | 41.64 | 41.94 | 41.58 | 41.94 | 18,879 | +0.36(+0.87%) |
Aug 21, 2024 | 41.44 | 41.67 | 41.19 | 41.58 | 46,128 | +0.26(+0.63%) |
Aug 20, 2024 | 41.41 | 41.41 | 41.14 | 41.32 | 13,671 | +0.01(+0.02%) |
Aug 19, 2024 | 40.91 | 41.34 | 40.91 | 41.31 | 12,628 | +0.45(+1.10%) |
Aug 16, 2024 | 40.89 | 40.97 | 40.59 | 40.86 | 43,230 | +0.02(+0.05%) |
Aug 15, 2024 | 41.00 | 41.11 | 40.71 | 40.84 | 65,029 | +0.04(+0.10%) |
Aug 14, 2024 | 40.77 | 40.91 | 40.59 | 40.80 | 51,249 | +0.22(+0.54%) |
Aug 13, 2024 | 40.24 | 40.62 | 40.24 | 40.58 | 66,666 | +0.64(+1.60%) |
Aug 12, 2024 | 40.34 | 40.34 | 39.70 | 39.94 | 18,693 | -0.48(-1.19%) |
Aug 09, 2024 | 40.19 | 40.47 | 40.12 | 40.42 | 55,587 | +0.26(+0.65%) |
Aug 08, 2024 | 39.85 | 40.20 | 39.63 | 40.16 | 17,368 | +0.44(+1.11%) |
Aug 07, 2024 | 40.23 | 40.54 | 39.72 | 39.72 | 11,755 | -0.27(-0.68%) |
Aug 06, 2024 | 39.35 | 40.34 | 39.25 | 39.99 | 52,977 | +0.65(+1.65%) |
Aug 05, 2024 | 39.57 | 40.30 | 39.32 | 39.34 | 12,287 | -1.44(-3.53%) |
Aug 02, 2024 | 40.64 | 40.88 | 40.47 | 40.78 | 30,918 | +0.14(+0.34%) |
Aug 01, 2024 | 40.72 | 41.20 | 40.36 | 40.64 | 16,568 | +0.16(+0.40%) |
Jul 31, 2024 | 40.76 | 41.02 | 40.47 | 40.48 | 7,110 | -0.36(-0.88%) |
Jul 30, 2024 | 40.67 | 40.94 | 40.55 | 40.84 | 10,445 | +0.31(+0.77%) |
Jul 29, 2024 | 40.52 | 40.53 | 40.21 | 40.53 | 9,199 | +0.08(+0.19%) |
Jul 26, 2024 | 40.00 | 40.45 | 39.99 | 40.45 | 17,498 | +0.71(+1.79%) |
Jul 25, 2024 | 39.98 | 40.38 | 39.74 | 39.74 | 17,555 | -0.29(-0.72%) |
Jul 24, 2024 | 40.72 | 40.76 | 40.03 | 40.03 | 9,650 | -0.67(-1.65%) |
Jul 23, 2024 | 40.91 | 40.91 | 40.69 | 40.70 | 5,919 | -0.39(-0.95%) |
Jul 22, 2024 | 40.82 | 41.16 | 40.42 | 41.09 | 12,718 | +0.47(+1.16%) |
Jul 19, 2024 | 40.66 | 40.66 | 40.41 | 40.62 | 7,322 | -0.07(-0.17%) |
Jul 18, 2024 | 40.76 | 41.52 | 40.57 | 40.69 | 11,311 | -0.20(-0.48%) |
Jul 17, 2024 | 40.55 | 41.40 | 40.55 | 40.89 | 24,368 | +0.27(+0.65%) |
Jul 16, 2024 | 40.56 | 40.64 | 40.42 | 40.62 | 25,570 | +0.27(+0.66%) |
Jul 15, 2024 | 40.33 | 40.43 | 40.16 | 40.35 | 14,052 | +0.05(+0.13%) |
Jul 12, 2024 | 40.14 | 40.56 | 40.14 | 40.30 | 17,974 | +0.41(+1.03%) |
Jul 11, 2024 | 38.95 | 39.96 | 38.95 | 39.89 | 43,809 | +1.21(+3.13%) |
Jul 10, 2024 | 38.42 | 38.68 | 38.40 | 38.68 | 19,195 | +0.53(+1.39%) |
Jul 09, 2024 | 38.27 | 38.27 | 37.83 | 38.15 | 19,952 | -0.07(-0.18%) |
Jul 08, 2024 | 38.31 | 38.40 | 38.16 | 38.22 | 17,992 | -0.05(-0.13%) |
Jul 05, 2024 | 38.18 | 38.34 | 38.02 | 38.27 | 14,101 | +0.14(+0.37%) |
Jul 03, 2024 | 37.94 | 38.22 | 37.94 | 38.13 | 14,808 | +0.28(+0.74%) |
Jul 02, 2024 | 37.55 | 37.89 | 37.55 | 37.85 | 23,492 | +0.43(+1.15%) |
Jul 01, 2024 | 37.82 | 37.86 | 37.27 | 37.42 | 15,532 | -0.40(-1.06%) |
Jun 28, 2024 | 37.55 | 37.82 | 37.45 | 37.82 | 29,092 | +0.35(+0.93%) |
Jun 27, 2024 | 37.44 | 37.65 | 37.20 | 37.47 | 15,476 | +0.11(+0.30%) |
Jun 26, 2024 | 37.41 | 37.51 | 37.28 | 37.36 | 25,257 | -0.16(-0.42%) |
Jun 25, 2024 | 37.94 | 37.94 | 37.35 | 37.52 | 22,146 | -0.51(-1.33%) |
Jun 24, 2024 | 37.70 | 38.31 | 37.64 | 38.02 | 16,773 | +0.45(+1.20%) |
Jun 21, 2024 | 37.57 | 37.59 | 37.45 | 37.57 | 18,196 | -0.09(-0.24%) |
Jun 20, 2024 | 37.62 | 37.69 | 37.45 | 37.66 | 19,260 | -0.12(-0.33%) |
Jun 18, 2024 | 37.56 | 37.83 | 37.56 | 37.78 | 60,036 | +0.28(+0.75%) |
Jun 17, 2024 | 37.32 | 37.61 | 37.25 | 37.50 | 22,464 | +0.04(+0.10%) |
Jun 14, 2024 | 37.40 | 37.53 | 37.16 | 37.46 | 20,372 | -0.18(-0.49%) |
Jun 13, 2024 | 37.60 | 37.70 | 37.33 | 37.65 | 13,465 | +0.06(+0.16%) |
Jun 12, 2024 | 37.90 | 38.21 | 37.51 | 37.58 | 54,942 | +0.54(+1.47%) |
Jun 11, 2024 | 36.86 | 37.14 | 36.71 | 37.04 | 19,496 | -0.07(-0.18%) |
Jun 10, 2024 | 36.88 | 37.18 | 36.77 | 37.11 | 15,327 | +0.15(+0.41%) |
Jun 07, 2024 | 36.94 | 37.08 | 36.81 | 36.96 | 9,267 | -0.56(-1.49%) |
Jun 06, 2024 | 37.24 | 37.52 | 37.14 | 37.52 | 20,119 | +0.14(+0.38%) |
Jun 05, 2024 | 37.47 | 37.47 | 37.21 | 37.37 | 13,734 | -0.16(-0.42%) |
Jun 04, 2024 | 37.10 | 37.70 | 37.10 | 37.53 | 25,315 | +0.43(+1.15%) |