Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 38.95 | 38.97 | 38.83 | 38.88 | 3,276,232 | +0.12(+0.31%) |
Aug 29, 2024 | 38.68 | 38.84 | 38.59 | 38.76 | 1,697,062 | +0.16(+0.41%) |
Aug 28, 2024 | 38.58 | 38.74 | 38.58 | 38.60 | 2,928,481 | -0.03(-0.08%) |
Aug 27, 2024 | 38.63 | 38.75 | 38.62 | 38.63 | 1,126,163 | -0.02(-0.05%) |
Aug 26, 2024 | 38.66 | 38.69 | 38.57 | 38.65 | 1,294,842 | +0.07(+0.18%) |
Aug 23, 2024 | 38.58 | 38.64 | 38.51 | 38.58 | 2,195,267 | +0.06(+0.15%) |
Aug 22, 2024 | 38.76 | 38.77 | 38.49 | 38.52 | 3,401,601 | -0.26(-0.67%) |
Aug 21, 2024 | 38.61 | 38.81 | 38.54 | 38.78 | 2,883,769 | +0.18(+0.46%) |
Aug 20, 2024 | 38.62 | 38.81 | 38.59 | 38.60 | 2,467,660 | -0.17(-0.44%) |
Aug 19, 2024 | 38.61 | 38.78 | 38.59 | 38.77 | 1,048,561 | +0.13(+0.33%) |
Aug 16, 2024 | 38.66 | 38.70 | 38.57 | 38.64 | 1,578,235 | +0.05(+0.13%) |
Aug 15, 2024 | 38.63 | 38.64 | 38.53 | 38.59 | 2,107,461 | +0.02(+0.05%) |
Aug 14, 2024 | 38.59 | 38.68 | 38.53 | 38.57 | 1,765,745 | -0.02(-0.05%) |
Aug 13, 2024 | 38.78 | 38.79 | 38.54 | 38.59 | 2,315,029 | +0.03(+0.08%) |
Aug 12, 2024 | 38.44 | 38.69 | 38.33 | 38.56 | 2,653,873 | +0.21(+0.54%) |
Aug 09, 2024 | 38.33 | 38.44 | 38.29 | 38.35 | 1,905,198 | -0.01(-0.03%) |
Aug 08, 2024 | 38.23 | 38.38 | 38.21 | 38.36 | 1,358,992 | +0.18(+0.47%) |
Aug 07, 2024 | 38.25 | 38.46 | 38.16 | 38.18 | 4,720,456 | +0.28(+0.73%) |
Aug 06, 2024 | 37.95 | 38.04 | 37.84 | 37.90 | 2,523,952 | +0.15(+0.40%) |
Aug 05, 2024 | 37.98 | 38.07 | 37.72 | 37.76 | 3,448,224 | -0.23(-0.60%) |
Aug 02, 2024 | 37.55 | 38.05 | 37.55 | 37.98 | 3,982,714 | +0.34(+0.90%) |
Aug 01, 2024 | 37.61 | 37.82 | 37.48 | 37.65 | 4,215,090 | +0.17(+0.45%) |
Jul 31, 2024 | 37.79 | 37.85 | 37.46 | 37.48 | 2,987,873 | -0.27(-0.71%) |
Jul 30, 2024 | 37.43 | 37.79 | 37.31 | 37.75 | 2,683,312 | +0.32(+0.85%) |
Jul 29, 2024 | 37.23 | 37.51 | 37.20 | 37.43 | 1,841,463 | +0.39(+1.05%) |
Jul 26, 2024 | 36.80 | 37.19 | 36.80 | 37.04 | 2,450,064 | -0.24(-0.64%) |
Jul 25, 2024 | 36.79 | 37.44 | 36.69 | 37.28 | 2,558,401 | +0.72(+1.96%) |
Jul 24, 2024 | 36.90 | 37.01 | 36.54 | 36.56 | 3,152,057 | -0.41(-1.10%) |
Jul 23, 2024 | 36.95 | 37.19 | 36.89 | 36.97 | 2,467,491 | -0.07(-0.19%) |
Jul 22, 2024 | 36.88 | 37.10 | 36.70 | 37.04 | 3,270,235 | -0.04(-0.11%) |
Jul 19, 2024 | 37.26 | 37.26 | 37.05 | 37.08 | 1,241,375 | -0.03(-0.08%) |
Jul 18, 2024 | 36.99 | 37.19 | 36.99 | 37.11 | 1,879,712 | +0.12(+0.32%) |
Jul 17, 2024 | 37.04 | 37.19 | 36.99 | 36.99 | 3,308,976 | -0.08(-0.21%) |
Jul 16, 2024 | 36.70 | 37.17 | 36.68 | 37.07 | 2,344,826 | +0.12(+0.32%) |
Jul 15, 2024 | 36.92 | 37.19 | 36.88 | 36.95 | 1,613,849 | +0.03(+0.08%) |
Jul 12, 2024 | 37.03 | 37.20 | 36.90 | 36.92 | 1,392,306 | -0.03(-0.08%) |
Jul 11, 2024 | 36.79 | 36.98 | 36.72 | 36.95 | 2,088,499 | +0.22(+0.60%) |
Jul 10, 2024 | 36.71 | 36.78 | 36.61 | 36.73 | 1,065,888 | +0.02(+0.05%) |
Jul 09, 2024 | 36.69 | 36.77 | 36.54 | 36.71 | 1,593,207 | -0.01(-0.03%) |
Jul 08, 2024 | 36.56 | 36.75 | 36.56 | 36.72 | 1,157,749 | +0.21(+0.57%) |
Jul 05, 2024 | 36.09 | 36.55 | 36.06 | 36.51 | 928,177 | +0.37(+1.02%) |
Jul 03, 2024 | 36.41 | 36.45 | 36.14 | 36.14 | 684,055 | -0.22(-0.60%) |
Jul 02, 2024 | 36.49 | 36.66 | 36.31 | 36.36 | 1,600,557 | -0.18(-0.49%) |