Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 39.23 | 39.27 | 38.83 | 38.88 | 82,302 | -0.25(-0.64%) |
Aug 21, 2024 | 39.10 | 39.22 | 38.96 | 39.12 | 155,005 | +0.12(+0.29%) |
Aug 20, 2024 | 39.06 | 39.12 | 38.94 | 39.01 | 118,784 | -0.01(-0.03%) |
Aug 19, 2024 | 38.77 | 39.05 | 38.77 | 39.02 | 146,216 | +0.29(+0.76%) |
Aug 16, 2024 | 38.57 | 38.77 | 38.57 | 38.73 | 134,718 | +0.03(+0.07%) |
Aug 15, 2024 | 38.43 | 38.71 | 38.39 | 38.70 | 97,736 | +0.62(+1.63%) |
Aug 14, 2024 | 37.94 | 38.18 | 37.90 | 38.08 | 116,627 | +0.11(+0.29%) |
Aug 13, 2024 | 37.81 | 38.01 | 37.72 | 37.97 | 137,084 | +0.40(+1.06%) |
Aug 12, 2024 | 37.61 | 37.68 | 37.44 | 37.57 | 78,964 | +0.07(+0.18%) |
Aug 09, 2024 | 37.40 | 37.62 | 37.31 | 37.50 | 103,735 | +0.07(+0.19%) |
Aug 08, 2024 | 37.18 | 37.46 | 37.08 | 37.43 | 158,408 | +0.53(+1.44%) |
Aug 07, 2024 | 37.42 | 37.49 | 36.89 | 36.90 | 442,549 | -0.18(-0.49%) |
Aug 06, 2024 | 36.98 | 37.45 | 36.76 | 37.08 | 341,498 | +0.26(+0.71%) |
Aug 05, 2024 | 36.64 | 37.08 | 36.42 | 36.82 | 184,312 | -0.78(-2.07%) |
Aug 02, 2024 | 37.56 | 37.73 | 37.41 | 37.60 | 73,764 | -0.30(-0.79%) |
Aug 01, 2024 | 38.42 | 38.45 | 37.77 | 37.90 | 86,327 | -0.25(-0.65%) |
Jul 31, 2024 | 38.10 | 38.31 | 38.02 | 38.15 | 62,215 | +0.45(+1.19%) |
Jul 30, 2024 | 37.92 | 38.02 | 37.60 | 37.70 | 65,943 | -0.21(-0.55%) |
Jul 29, 2024 | 37.99 | 38.02 | 37.82 | 37.91 | 61,786 | +0.04(+0.11%) |
Jul 26, 2024 | 37.75 | 38.05 | 37.75 | 37.87 | 70,377 | +0.22(+0.58%) |
Jul 25, 2024 | 37.79 | 38.04 | 37.63 | 37.65 | 292,190 | -0.10(-0.26%) |
Jul 24, 2024 | 37.98 | 38.03 | 37.75 | 37.75 | 59,922 | -0.59(-1.54%) |
Jul 23, 2024 | 38.43 | 38.49 | 38.34 | 38.34 | 54,719 | -0.02(-0.05%) |
Jul 22, 2024 | 38.29 | 38.45 | 38.22 | 38.36 | 81,025 | +0.27(+0.71%) |
Jul 19, 2024 | 38.28 | 38.28 | 38.06 | 38.09 | 20,193 | -0.20(-0.52%) |
Jul 18, 2024 | 38.56 | 38.61 | 38.17 | 38.29 | 418,832 | -0.23(-0.60%) |
Jul 17, 2024 | 38.58 | 38.62 | 38.47 | 38.52 | 94,207 | -0.31(-0.80%) |
Jul 16, 2024 | 38.76 | 38.87 | 38.70 | 38.83 | 93,531 | +0.15(+0.39%) |
Jul 15, 2024 | 38.69 | 38.85 | 38.61 | 38.68 | 188,809 | +0.11(+0.29%) |
Jul 12, 2024 | 38.44 | 38.79 | 38.44 | 38.57 | 66,204 | +0.18(+0.47%) |
Jul 11, 2024 | 38.77 | 38.77 | 38.34 | 38.39 | 74,943 | -0.28(-0.74%) |
Jul 10, 2024 | 38.44 | 38.67 | 38.39 | 38.67 | 64,196 | +0.30(+0.79%) |
Jul 09, 2024 | 38.44 | 38.45 | 38.34 | 38.37 | 53,934 | +0.05(+0.13%) |
Jul 08, 2024 | 38.35 | 38.43 | 38.30 | 38.32 | 67,039 | -0.06(-0.16%) |
Jul 05, 2024 | 38.14 | 38.38 | 38.14 | 38.38 | 27,721 | +0.24(+0.63%) |
Jul 03, 2024 | 37.95 | 38.16 | 37.95 | 38.14 | 66,276 | +0.20(+0.53%) |
Jul 02, 2024 | 37.66 | 37.99 | 37.66 | 37.94 | 63,854 | +0.15(+0.40%) |
Jul 01, 2024 | 37.71 | 38.03 | 37.62 | 37.79 | 89,093 | +0.16(+0.43%) |
Jun 28, 2024 | 37.86 | 38.04 | 37.63 | 37.63 | 75,309 | -0.18(-0.48%) |
Jun 27, 2024 | 37.71 | 37.85 | 37.71 | 37.81 | 131,166 | +0.03(+0.07%) |
Jun 26, 2024 | 37.59 | 37.79 | 37.59 | 37.78 | 135,355 | +0.14(+0.38%) |
Jun 25, 2024 | 37.59 | 37.67 | 37.52 | 37.64 | 78,942 | +0.09(+0.24%) |
Jun 24, 2024 | 37.60 | 37.72 | 37.52 | 37.55 | 122,438 | -0.06(-0.16%) |
Jun 21, 2024 | 37.65 | 37.68 | 37.54 | 37.61 | 94,380 | -0.06(-0.16%) |
Jun 20, 2024 | 37.74 | 37.78 | 37.59 | 37.67 | 300,281 | +0.06(+0.16%) |
Jun 18, 2024 | 37.58 | 37.65 | 37.55 | 37.61 | 114,222 | +0.05(+0.13%) |
Jun 17, 2024 | 37.36 | 37.69 | 37.30 | 37.56 | 120,656 | +0.18(+0.48%) |
Jun 14, 2024 | 37.22 | 37.38 | 37.22 | 37.38 | 57,829 | +0.10(+0.27%) |
Jun 13, 2024 | 37.29 | 37.93 | 37.13 | 37.28 | 484,735 | +0.12(+0.32%) |
Jun 12, 2024 | 37.27 | 37.32 | 37.09 | 37.16 | 81,563 | +0.18(+0.49%) |
Jun 11, 2024 | 36.88 | 36.98 | 36.72 | 36.98 | 36,368 | +0.06(+0.16%) |
Jun 10, 2024 | 36.79 | 36.92 | 36.72 | 36.92 | 150,632 | +0.11(+0.30%) |
Jun 07, 2024 | 36.80 | 36.95 | 36.77 | 36.81 | 86,765 | -0.01(-0.03%) |
Jun 06, 2024 | 36.83 | 36.85 | 36.72 | 36.82 | 118,274 | +0.02(+0.04%) |
Jun 05, 2024 | 36.56 | 36.81 | 36.48 | 36.81 | 136,274 | +0.35(+0.97%) |
Jun 04, 2024 | 36.28 | 36.48 | 36.23 | 36.45 | 148,809 | +0.15(+0.41%) |