Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 39.05 | 39.68 | 38.51 | 39.68 | 19,775 | +0.28(+0.71%) |
Aug 21, 2024 | 39.25 | 39.64 | 39.25 | 39.40 | 5,868 | +0.15(+0.38%) |
Aug 20, 2024 | 40.39 | 40.39 | 39.01 | 39.25 | 11,153 | -0.97(-2.41%) |
Aug 19, 2024 | 39.93 | 40.50 | 39.00 | 40.22 | 24,203 | +0.35(+0.88%) |
Aug 16, 2024 | 39.47 | 39.89 | 36.54 | 39.87 | 12,651 | +0.19(+0.48%) |
Aug 15, 2024 | 39.47 | 40.65 | 38.40 | 39.68 | 33,711 | +1.57(+4.12%) |
Aug 14, 2024 | 38.40 | 38.90 | 38.00 | 38.11 | 6,927 | -0.37(-0.96%) |
Aug 13, 2024 | 36.95 | 38.48 | 36.95 | 38.48 | 5,697 | +1.67(+4.54%) |
Aug 12, 2024 | 37.50 | 37.50 | 35.37 | 36.81 | 13,635 | -0.54(-1.45%) |
Aug 09, 2024 | 37.60 | 37.84 | 37.06 | 37.35 | 7,857 | -0.45(-1.19%) |
Aug 08, 2024 | 37.84 | 38.34 | 37.66 | 37.80 | 13,328 | +0.95(+2.58%) |
Aug 07, 2024 | 37.56 | 38.23 | 36.65 | 36.85 | 7,331 | -0.16(-0.43%) |
Aug 06, 2024 | 36.61 | 37.11 | 35.80 | 37.01 | 13,879 | +0.50(+1.37%) |
Aug 05, 2024 | 37.21 | 37.95 | 35.92 | 36.51 | 19,920 | -2.19(-5.66%) |
Aug 02, 2024 | 38.97 | 38.97 | 38.37 | 38.70 | 10,730 | -1.87(-4.61%) |
Aug 01, 2024 | 41.66 | 41.90 | 39.78 | 40.57 | 20,175 | -0.91(-2.19%) |
Jul 31, 2024 | 39.61 | 41.70 | 39.22 | 41.48 | 32,287 | +2.29(+5.84%) |
Jul 30, 2024 | 39.41 | 39.59 | 39.08 | 39.19 | 13,409 | +0.19(+0.49%) |
Jul 29, 2024 | 39.04 | 39.26 | 37.97 | 39.00 | 13,082 | -0.08(-0.20%) |
Jul 26, 2024 | 39.21 | 39.50 | 38.55 | 39.08 | 23,357 | +0.28(+0.73%) |
Jul 25, 2024 | 38.80 | 39.15 | 38.20 | 38.80 | 48,373 | +0.30(+0.77%) |
Jul 24, 2024 | 42.95 | 42.95 | 37.88 | 38.50 | 57,830 | -4.06(-9.54%) |
Jul 23, 2024 | 40.02 | 42.75 | 40.02 | 42.56 | 23,395 | +1.11(+2.68%) |
Jul 22, 2024 | 40.08 | 41.84 | 39.85 | 41.45 | 13,349 | +1.18(+2.93%) |
Jul 19, 2024 | 40.60 | 41.00 | 39.97 | 40.27 | 18,160 | -0.14(-0.35%) |
Jul 18, 2024 | 41.35 | 41.79 | 39.59 | 40.41 | 33,025 | -1.24(-2.98%) |
Jul 17, 2024 | 40.94 | 41.88 | 40.46 | 41.65 | 21,739 | +0.29(+0.70%) |
Jul 16, 2024 | 39.48 | 41.63 | 39.48 | 41.36 | 26,343 | +2.31(+5.92%) |
Jul 15, 2024 | 37.67 | 39.48 | 37.67 | 39.05 | 19,480 | +1.74(+4.66%) |
Jul 12, 2024 | 37.79 | 38.05 | 37.06 | 37.31 | 14,370 | -0.07(-0.19%) |
Jul 11, 2024 | 35.28 | 37.50 | 35.28 | 37.38 | 20,805 | +2.80(+8.10%) |
Jul 10, 2024 | 33.72 | 34.58 | 33.72 | 34.58 | 6,945 | +1.04(+3.10%) |
Jul 09, 2024 | 32.66 | 34.12 | 32.51 | 33.54 | 24,523 | +0.49(+1.48%) |
Jul 08, 2024 | 32.83 | 33.41 | 32.55 | 33.05 | 23,738 | +0.44(+1.35%) |
Jul 05, 2024 | 34.84 | 34.84 | 32.61 | 32.61 | 19,899 | -2.29(-6.56%) |
Jul 03, 2024 | 35.90 | 35.90 | 34.90 | 34.90 | 2,354 | -0.80(-2.24%) |
Jul 02, 2024 | 36.24 | 36.31 | 35.70 | 35.70 | 5,535 | -0.46(-1.27%) |
Jul 01, 2024 | 36.06 | 36.50 | 35.70 | 36.16 | 28,178 | -0.11(-0.30%) |
Jun 28, 2024 | 34.52 | 36.40 | 34.52 | 36.27 | 76,142 | +1.94(+5.65%) |
Jun 27, 2024 | 33.18 | 34.33 | 33.18 | 34.33 | 7,264 | +1.49(+4.54%) |
Jun 26, 2024 | 32.20 | 32.84 | 32.09 | 32.84 | 12,379 | +0.34(+1.05%) |
Jun 25, 2024 | 33.65 | 33.65 | 32.50 | 32.50 | 4,230 | -0.76(-2.29%) |
Jun 24, 2024 | 32.56 | 33.41 | 32.56 | 33.26 | 8,203 | +0.50(+1.53%) |
Jun 21, 2024 | 32.01 | 32.80 | 32.00 | 32.76 | 28,530 | +1.11(+3.51%) |
Jun 20, 2024 | 31.67 | 32.04 | 31.16 | 31.65 | 11,829 | -0.34(-1.06%) |
Jun 18, 2024 | 31.98 | 31.99 | 31.78 | 31.99 | 8,369 | +0.60(+1.91%) |
Jun 17, 2024 | 31.42 | 31.42 | 30.52 | 31.39 | 19,862 | +0.32(+1.03%) |
Jun 14, 2024 | 31.40 | 31.40 | 30.65 | 31.07 | 7,738 | -0.49(-1.55%) |
Jun 13, 2024 | 32.06 | 32.33 | 31.22 | 31.56 | 9,332 | -0.22(-0.69%) |
Jun 12, 2024 | 31.24 | 32.23 | 31.24 | 31.78 | 7,879 | +0.75(+2.42%) |
Jun 11, 2024 | 30.75 | 31.03 | 30.75 | 31.03 | 6,931 | -0.20(-0.64%) |
Jun 10, 2024 | 30.63 | 31.23 | 30.60 | 31.23 | 13,530 | +0.23(+0.74%) |
Jun 07, 2024 | 30.93 | 31.30 | 30.66 | 31.00 | 8,108 | +0.13(+0.42%) |
Jun 06, 2024 | 30.99 | 30.99 | 30.70 | 30.87 | 4,518 | -0.20(-0.64%) |
Jun 05, 2024 | 31.25 | 31.34 | 30.36 | 31.07 | 13,422 | +0.52(+1.70%) |
Jun 04, 2024 | 30.33 | 30.71 | 30.24 | 30.55 | 8,976 | -0.23(-0.75%) |