Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 40.57 | 41.00 | 40.24 | 40.93 | 169,428 | +0.10(+0.24%) |
Aug 26, 2024 | 41.08 | 41.08 | 40.50 | 40.83 | 194,304 | +0.07(+0.17%) |
Aug 23, 2024 | 38.89 | 40.88 | 38.53 | 40.76 | 363,259 | +2.12(+5.49%) |
Aug 22, 2024 | 39.14 | 39.53 | 38.41 | 38.64 | 286,657 | -0.50(-1.28%) |
Aug 21, 2024 | 39.71 | 39.88 | 38.65 | 39.14 | 348,272 | -0.37(-0.94%) |
Aug 20, 2024 | 39.72 | 39.88 | 38.82 | 39.51 | 230,220 | -0.06(-0.15%) |
Aug 19, 2024 | 37.71 | 39.61 | 37.56 | 39.57 | 622,902 | +1.66(+4.38%) |
Aug 16, 2024 | 38.29 | 38.48 | 37.59 | 37.91 | 271,679 | -0.34(-0.89%) |
Aug 15, 2024 | 39.19 | 39.33 | 37.76 | 38.25 | 469,214 | -0.45(-1.16%) |
Aug 14, 2024 | 38.80 | 39.16 | 38.49 | 38.70 | 244,836 | -0.10(-0.26%) |
Aug 13, 2024 | 38.73 | 39.70 | 38.40 | 38.80 | 383,457 | -0.05(-0.13%) |
Aug 12, 2024 | 39.36 | 39.36 | 37.51 | 38.85 | 672,056 | -0.85(-2.14%) |
Aug 09, 2024 | 36.92 | 42.38 | 36.00 | 39.70 | 399,057 | -1.31(-3.19%) |
Aug 08, 2024 | 40.49 | 41.30 | 39.93 | 41.01 | 192,885 | +0.64(+1.59%) |
Aug 07, 2024 | 42.43 | 42.43 | 40.26 | 40.37 | 249,426 | -1.63(-3.88%) |
Aug 06, 2024 | 41.52 | 42.74 | 40.56 | 42.00 | 300,002 | +0.52(+1.25%) |
Aug 05, 2024 | 42.16 | 42.25 | 40.52 | 41.48 | 382,316 | -1.69(-3.91%) |
Aug 02, 2024 | 43.05 | 43.48 | 41.97 | 43.17 | 440,368 | -0.56(-1.28%) |
Aug 01, 2024 | 43.14 | 43.89 | 42.36 | 43.73 | 536,094 | +0.60(+1.39%) |
Jul 31, 2024 | 43.01 | 44.25 | 41.74 | 43.13 | 386,487 | +0.35(+0.82%) |
Jul 30, 2024 | 43.84 | 44.22 | 42.60 | 42.78 | 365,736 | -1.08(-2.46%) |
Jul 29, 2024 | 43.96 | 44.20 | 43.28 | 43.86 | 435,783 | -0.10(-0.23%) |
Jul 26, 2024 | 44.22 | 44.44 | 43.45 | 43.96 | 275,411 | +0.11(+0.25%) |
Jul 25, 2024 | 43.98 | 44.34 | 43.48 | 43.85 | 424,596 | +0.12(+0.27%) |
Jul 24, 2024 | 43.51 | 44.10 | 42.82 | 43.73 | 531,210 | -0.05(-0.11%) |
Jul 23, 2024 | 43.13 | 43.95 | 42.48 | 43.78 | 464,361 | +0.66(+1.53%) |
Jul 22, 2024 | 42.69 | 43.40 | 42.16 | 43.12 | 422,962 | +0.39(+0.91%) |
Jul 19, 2024 | 41.65 | 42.90 | 41.65 | 42.73 | 297,531 | +1.06(+2.54%) |
Jul 18, 2024 | 41.64 | 42.55 | 41.19 | 41.67 | 334,985 | -0.42(-1.00%) |
Jul 17, 2024 | 42.74 | 42.87 | 41.21 | 42.09 | 322,205 | -0.85(-1.98%) |
Jul 16, 2024 | 42.22 | 42.98 | 42.22 | 42.94 | 557,281 | +1.04(+2.48%) |
Jul 15, 2024 | 43.20 | 44.74 | 41.67 | 41.90 | 966,681 | -1.02(-2.38%) |
Jul 12, 2024 | 41.78 | 43.06 | 41.73 | 42.92 | 690,402 | +1.74(+4.23%) |
Jul 11, 2024 | 40.00 | 41.34 | 39.57 | 41.18 | 332,908 | +1.63(+4.12%) |
Jul 10, 2024 | 39.36 | 39.81 | 38.34 | 39.55 | 618,993 | +0.30(+0.76%) |
Jul 09, 2024 | 37.05 | 39.88 | 37.00 | 39.25 | 493,193 | +2.06(+5.54%) |
Jul 08, 2024 | 37.09 | 37.70 | 37.00 | 37.19 | 533,038 | +0.38(+1.03%) |
Jul 05, 2024 | 36.28 | 36.95 | 35.94 | 36.81 | 347,498 | +0.69(+1.91%) |
Jul 03, 2024 | 36.64 | 37.01 | 35.73 | 36.12 | 272,841 | -0.44(-1.20%) |
Jul 02, 2024 | 37.60 | 37.64 | 36.56 | 36.56 | 267,894 | -1.13(-3.00%) |
Jul 01, 2024 | 38.71 | 39.55 | 37.47 | 37.69 | 817,551 | -1.30(-3.33%) |
Jun 28, 2024 | 37.51 | 39.10 | 37.34 | 38.99 | 498,273 | +1.58(+4.22%) |
Jun 27, 2024 | 36.84 | 37.51 | 35.95 | 37.41 | 669,310 | +0.84(+2.30%) |
Jun 26, 2024 | 36.84 | 36.84 | 35.53 | 36.57 | 423,780 | -0.43(-1.16%) |
Jun 25, 2024 | 37.26 | 37.63 | 36.45 | 37.00 | 590,318 | -0.41(-1.10%) |
Jun 24, 2024 | 37.73 | 37.75 | 37.08 | 37.41 | 387,347 | -0.08(-0.21%) |
Jun 21, 2024 | 37.40 | 37.95 | 36.84 | 37.49 | 614,666 | +0.40(+1.08%) |
Jun 20, 2024 | 36.07 | 37.53 | 35.69 | 37.09 | 681,683 | +0.84(+2.32%) |
Jun 18, 2024 | 36.71 | 36.95 | 35.66 | 36.25 | 668,251 | -0.35(-0.96%) |
Jun 17, 2024 | 37.22 | 37.38 | 36.24 | 36.60 | 487,700 | -0.65(-1.74%) |
Jun 14, 2024 | 37.75 | 37.76 | 36.55 | 37.25 | 273,943 | -0.79(-2.08%) |
Jun 13, 2024 | 38.25 | 38.81 | 37.77 | 38.04 | 300,462 | -0.32(-0.83%) |
Jun 12, 2024 | 38.79 | 38.98 | 37.94 | 38.36 | 251,156 | +0.40(+1.05%) |
Jun 11, 2024 | 38.19 | 38.30 | 37.51 | 37.96 | 208,712 | -0.28(-0.73%) |
Jun 10, 2024 | 37.50 | 38.33 | 37.36 | 38.24 | 195,021 | +0.56(+1.49%) |
Jun 07, 2024 | 37.49 | 38.28 | 37.46 | 37.68 | 355,964 | -0.15(-0.40%) |
Jun 06, 2024 | 38.25 | 38.36 | 37.24 | 37.83 | 404,773 | -0.33(-0.86%) |
Jun 05, 2024 | 38.20 | 38.61 | 37.82 | 38.16 | 301,826 | +0.06(+0.16%) |
Jun 04, 2024 | 38.49 | 38.91 | 37.34 | 38.10 | 683,087 | -0.34(-0.88%) |