Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 39.72 | 39.72 | 39.05 | 39.39 | 41,927 | -0.54(-1.35%) |
Aug 26, 2024 | 40.90 | 40.90 | 39.93 | 39.93 | 40,911 | -0.31(-0.77%) |
Aug 23, 2024 | 38.14 | 40.99 | 37.60 | 40.24 | 49,715 | +2.45(+6.48%) |
Aug 22, 2024 | 37.65 | 38.12 | 37.45 | 37.79 | 32,433 | +0.16(+0.43%) |
Aug 21, 2024 | 37.84 | 37.84 | 37.25 | 37.63 | 27,205 | +0.22(+0.59%) |
Aug 20, 2024 | 37.87 | 37.87 | 37.06 | 37.41 | 31,048 | -0.64(-1.68%) |
Aug 19, 2024 | 37.96 | 38.06 | 37.54 | 38.05 | 35,244 | +0.19(+0.50%) |
Aug 16, 2024 | 37.03 | 38.09 | 37.03 | 37.86 | 36,718 | +0.78(+2.10%) |
Aug 15, 2024 | 36.75 | 37.57 | 36.75 | 37.08 | 40,634 | +1.12(+3.11%) |
Aug 14, 2024 | 36.20 | 36.20 | 35.57 | 35.96 | 31,797 | -0.11(-0.30%) |
Aug 13, 2024 | 36.17 | 36.21 | 35.33 | 36.07 | 27,672 | +0.45(+1.26%) |
Aug 12, 2024 | 36.36 | 36.36 | 35.15 | 35.62 | 26,850 | -0.53(-1.47%) |
Aug 09, 2024 | 36.72 | 36.72 | 35.52 | 36.15 | 43,428 | -0.71(-1.93%) |
Aug 08, 2024 | 36.85 | 36.86 | 36.11 | 36.86 | 27,750 | +0.49(+1.35%) |
Aug 07, 2024 | 37.42 | 37.73 | 36.34 | 36.37 | 40,751 | -0.57(-1.54%) |
Aug 06, 2024 | 36.89 | 37.34 | 36.66 | 36.94 | 47,733 | -0.01(-0.03%) |
Aug 05, 2024 | 35.92 | 37.45 | 34.98 | 36.95 | 91,172 | -0.66(-1.75%) |
Aug 02, 2024 | 36.97 | 37.89 | 36.78 | 37.61 | 56,893 | -1.19(-3.07%) |
Aug 01, 2024 | 41.75 | 41.75 | 38.45 | 38.80 | 87,485 | -2.88(-6.91%) |
Jul 31, 2024 | 41.71 | 43.44 | 41.25 | 41.68 | 115,982 | +0.30(+0.72%) |
Jul 30, 2024 | 40.50 | 42.56 | 40.46 | 41.38 | 138,866 | +1.33(+3.32%) |
Jul 29, 2024 | 40.72 | 41.08 | 39.90 | 40.05 | 75,666 | -0.55(-1.35%) |
Jul 26, 2024 | 40.68 | 41.00 | 40.31 | 40.60 | 58,578 | +0.30(+0.74%) |
Jul 25, 2024 | 38.70 | 40.91 | 38.62 | 40.30 | 75,923 | +1.75(+4.54%) |
Jul 24, 2024 | 38.95 | 39.98 | 38.46 | 38.55 | 77,759 | -0.68(-1.73%) |
Jul 23, 2024 | 37.53 | 40.00 | 37.36 | 39.23 | 140,379 | +1.41(+3.73%) |
Jul 22, 2024 | 37.47 | 37.99 | 36.74 | 37.82 | 86,885 | +0.17(+0.45%) |
Jul 19, 2024 | 37.77 | 38.08 | 37.31 | 37.65 | 45,056 | -0.11(-0.29%) |
Jul 18, 2024 | 38.70 | 38.99 | 37.42 | 37.76 | 60,498 | -1.18(-3.03%) |
Jul 17, 2024 | 38.46 | 39.85 | 38.46 | 38.94 | 76,288 | +0.12(+0.31%) |
Jul 16, 2024 | 36.74 | 38.86 | 36.67 | 38.82 | 80,445 | +2.51(+6.91%) |
Jul 15, 2024 | 35.43 | 36.73 | 35.31 | 36.31 | 50,613 | +1.29(+3.68%) |
Jul 12, 2024 | 35.15 | 35.50 | 34.63 | 35.02 | 69,174 | +0.20(+0.57%) |
Jul 11, 2024 | 33.89 | 35.07 | 33.43 | 34.82 | 75,047 | +1.86(+5.64%) |
Jul 10, 2024 | 31.89 | 32.97 | 31.75 | 32.96 | 44,210 | +1.16(+3.63%) |
Jul 09, 2024 | 31.69 | 31.83 | 31.41 | 31.81 | 79,247 | +0.02(+0.06%) |
Jul 08, 2024 | 31.95 | 32.31 | 31.72 | 31.79 | 46,845 | +0.16(+0.50%) |
Jul 05, 2024 | 32.11 | 32.25 | 31.61 | 31.63 | 47,732 | -0.62(-1.93%) |
Jul 03, 2024 | 32.68 | 32.68 | 32.17 | 32.25 | 25,179 | -0.49(-1.51%) |
Jul 02, 2024 | 32.47 | 32.76 | 32.18 | 32.75 | 36,759 | +0.29(+0.88%) |
Jul 01, 2024 | 31.97 | 32.95 | 31.97 | 32.46 | 47,969 | -0.15(-0.45%) |
Jun 28, 2024 | 32.27 | 32.97 | 31.46 | 32.61 | 531,173 | +0.76(+2.39%) |
Jun 27, 2024 | 31.27 | 31.85 | 31.07 | 31.85 | 45,594 | +0.65(+2.09%) |
Jun 26, 2024 | 30.70 | 31.44 | 30.65 | 31.20 | 65,465 | +0.26(+0.83%) |
Jun 25, 2024 | 31.13 | 31.34 | 30.93 | 30.94 | 31,673 | -0.41(-1.29%) |
Jun 24, 2024 | 31.26 | 31.67 | 31.09 | 31.34 | 56,994 | +0.25(+0.79%) |
Jun 21, 2024 | 31.36 | 31.42 | 30.78 | 31.10 | 67,612 | -0.20(-0.63%) |
Jun 20, 2024 | 31.23 | 31.47 | 31.11 | 31.29 | 35,903 | -0.26(-0.81%) |
Jun 18, 2024 | 31.04 | 31.58 | 31.04 | 31.55 | 24,961 | +0.36(+1.14%) |
Jun 17, 2024 | 30.56 | 31.22 | 30.42 | 31.20 | 23,952 | +0.39(+1.25%) |
Jun 14, 2024 | 31.12 | 31.12 | 30.61 | 30.81 | 27,078 | -0.75(-2.38%) |
Jun 13, 2024 | 31.83 | 31.83 | 30.94 | 31.56 | 38,342 | -0.39(-1.21%) |
Jun 12, 2024 | 31.77 | 32.46 | 31.40 | 31.95 | 43,859 | +1.13(+3.66%) |
Jun 11, 2024 | 30.75 | 31.01 | 30.50 | 30.82 | 36,595 | -0.12(-0.38%) |
Jun 10, 2024 | 31.81 | 31.81 | 30.91 | 30.94 | 31,738 | -1.03(-3.21%) |
Jun 07, 2024 | 31.75 | 32.25 | 31.75 | 31.97 | 31,464 | -0.10(-0.31%) |
Jun 06, 2024 | 31.55 | 32.10 | 31.55 | 32.07 | 41,249 | +0.34(+1.06%) |
Jun 05, 2024 | 32.05 | 32.05 | 31.00 | 31.73 | 28,340 | +0.44(+1.42%) |
Jun 04, 2024 | 31.42 | 31.54 | 31.12 | 31.28 | 41,159 | -0.31(-0.97%) |