Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.82 | 45.47 | 41.62 | 43.70 | 909,160 | +2.03(+4.87%) |
Aug 22, 2024 | 41.87 | 42.01 | 40.73 | 41.67 | 568,846 | -0.37(-0.88%) |
Aug 21, 2024 | 42.68 | 43.20 | 41.56 | 42.04 | 262,632 | -0.02(-0.05%) |
Aug 20, 2024 | 42.20 | 42.24 | 41.79 | 42.06 | 241,360 | -0.23(-0.54%) |
Aug 19, 2024 | 42.79 | 43.03 | 42.18 | 42.29 | 223,915 | -0.62(-1.44%) |
Aug 16, 2024 | 42.36 | 43.49 | 42.24 | 42.91 | 324,470 | +0.37(+0.87%) |
Aug 15, 2024 | 42.99 | 43.43 | 42.15 | 42.54 | 371,287 | +1.00(+2.41%) |
Aug 14, 2024 | 42.19 | 42.20 | 41.16 | 41.54 | 316,975 | -0.46(-1.10%) |
Aug 13, 2024 | 41.39 | 42.27 | 41.23 | 42.00 | 370,662 | +0.98(+2.39%) |
Aug 12, 2024 | 41.25 | 41.51 | 40.56 | 41.02 | 303,978 | -0.02(-0.05%) |
Aug 09, 2024 | 40.63 | 41.30 | 40.32 | 41.04 | 230,228 | +0.48(+1.18%) |
Aug 08, 2024 | 40.17 | 40.69 | 39.69 | 40.56 | 340,112 | +1.02(+2.58%) |
Aug 07, 2024 | 40.13 | 40.47 | 39.07 | 39.54 | 279,595 | +0.17(+0.43%) |
Aug 06, 2024 | 38.90 | 39.58 | 38.56 | 39.37 | 307,660 | +0.55(+1.42%) |
Aug 05, 2024 | 37.40 | 38.88 | 36.85 | 38.82 | 508,231 | -0.50(-1.27%) |
Aug 02, 2024 | 39.33 | 39.51 | 38.49 | 39.32 | 391,196 | -1.67(-4.07%) |
Aug 01, 2024 | 43.17 | 43.38 | 40.15 | 40.99 | 363,576 | -2.20(-5.09%) |
Jul 31, 2024 | 42.93 | 44.37 | 42.16 | 43.19 | 538,640 | +0.32(+0.75%) |
Jul 30, 2024 | 41.81 | 43.12 | 41.62 | 42.87 | 412,935 | +1.05(+2.51%) |
Jul 29, 2024 | 41.66 | 41.87 | 41.04 | 41.82 | 370,256 | +0.23(+0.55%) |
Jul 26, 2024 | 40.56 | 41.61 | 40.50 | 41.59 | 842,781 | +1.44(+3.59%) |
Jul 25, 2024 | 39.26 | 40.44 | 39.22 | 40.15 | 469,077 | +1.09(+2.79%) |
Jul 24, 2024 | 39.60 | 40.12 | 38.99 | 39.06 | 499,940 | -0.84(-2.11%) |
Jul 23, 2024 | 38.63 | 39.91 | 38.40 | 39.90 | 483,048 | +1.16(+2.99%) |
Jul 22, 2024 | 38.46 | 38.76 | 37.84 | 38.74 | 248,693 | +0.63(+1.65%) |
Jul 19, 2024 | 38.87 | 39.02 | 38.06 | 38.11 | 279,034 | -0.74(-1.90%) |
Jul 18, 2024 | 40.25 | 40.85 | 38.63 | 38.85 | 409,761 | -1.78(-4.38%) |
Jul 17, 2024 | 39.71 | 41.27 | 39.55 | 40.63 | 752,587 | +0.32(+0.79%) |
Jul 16, 2024 | 39.18 | 40.41 | 39.16 | 40.31 | 366,907 | +1.62(+4.19%) |
Jul 15, 2024 | 38.91 | 39.53 | 38.20 | 38.69 | 407,568 | -0.33(-0.85%) |
Jul 12, 2024 | 38.67 | 39.50 | 38.60 | 39.02 | 382,547 | +0.60(+1.56%) |
Jul 11, 2024 | 37.09 | 38.89 | 36.77 | 38.42 | 565,044 | +2.03(+5.58%) |
Jul 10, 2024 | 35.88 | 36.47 | 35.78 | 36.39 | 270,081 | +0.81(+2.28%) |
Jul 09, 2024 | 35.79 | 36.26 | 35.56 | 35.58 | 363,296 | -0.44(-1.21%) |
Jul 08, 2024 | 36.30 | 36.32 | 35.95 | 36.01 | 292,827 | +0.08(+0.22%) |
Jul 05, 2024 | 35.78 | 36.17 | 35.77 | 35.93 | 262,181 | +0.03(+0.08%) |
Jul 03, 2024 | 36.13 | 36.29 | 35.78 | 35.90 | 137,477 | -0.05(-0.14%) |
Jul 02, 2024 | 36.17 | 36.30 | 35.87 | 35.95 | 282,647 | -0.02(-0.06%) |
Jul 01, 2024 | 36.83 | 36.89 | 35.88 | 35.97 | 341,403 | -0.63(-1.73%) |
Jun 28, 2024 | 36.27 | 36.71 | 36.03 | 36.61 | 502,281 | +0.65(+1.82%) |
Jun 27, 2024 | 36.20 | 36.20 | 35.39 | 35.95 | 238,433 | -0.45(-1.23%) |
Jun 26, 2024 | 36.58 | 37.01 | 36.06 | 36.40 | 285,271 | -0.31(-0.84%) |
Jun 25, 2024 | 37.03 | 37.03 | 36.42 | 36.71 | 257,426 | -0.32(-0.86%) |
Jun 24, 2024 | 37.07 | 37.49 | 36.79 | 37.02 | 368,271 | +0.30(+0.81%) |
Jun 21, 2024 | 36.68 | 36.90 | 36.37 | 36.73 | 732,423 | -0.15(-0.40%) |
Jun 20, 2024 | 36.61 | 37.56 | 36.58 | 36.87 | 365,235 | +0.27(+0.73%) |
Jun 18, 2024 | 35.83 | 36.74 | 35.55 | 36.61 | 408,998 | +0.70(+1.96%) |
Jun 17, 2024 | 35.17 | 35.92 | 34.56 | 35.90 | 444,326 | +0.71(+2.03%) |
Jun 14, 2024 | 35.43 | 35.61 | 35.02 | 35.19 | 291,809 | -0.64(-1.80%) |
Jun 13, 2024 | 35.90 | 36.11 | 35.43 | 35.83 | 337,014 | -0.29(-0.80%) |
Jun 12, 2024 | 36.24 | 37.34 | 36.08 | 36.12 | 403,640 | +0.62(+1.76%) |
Jun 11, 2024 | 35.74 | 36.02 | 35.24 | 35.50 | 410,992 | -0.40(-1.10%) |
Jun 10, 2024 | 35.95 | 36.13 | 35.48 | 35.89 | 403,710 | -0.54(-1.47%) |
Jun 07, 2024 | 36.33 | 36.87 | 36.18 | 36.43 | 447,435 | -0.12(-0.33%) |
Jun 06, 2024 | 37.64 | 37.64 | 36.49 | 36.55 | 328,687 | -1.38(-3.63%) |
Jun 05, 2024 | 37.34 | 38.00 | 36.65 | 37.92 | 320,135 | +0.79(+2.14%) |
Jun 04, 2024 | 37.81 | 38.17 | 37.01 | 37.13 | 355,956 | -1.08(-2.83%) |