Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 39.83 | 39.83 | 39.66 | 39.72 | 3,104 | -0.05(-0.13%) |
Aug 09, 2024 | 39.52 | 39.77 | 39.52 | 39.77 | 461 | +0.30(+0.76%) |
Aug 08, 2024 | 38.39 | 39.47 | 38.39 | 39.47 | 1,635 | +1.78(+4.72%) |
Aug 07, 2024 | 39.29 | 39.29 | 37.69 | 37.69 | 261 | -0.75(-1.95%) |
Aug 06, 2024 | 38.37 | 39.08 | 38.37 | 38.44 | 1,771 | +0.63(+1.67%) |
Aug 05, 2024 | 36.10 | 37.93 | 36.03 | 37.81 | 4,811 | -0.50(-1.31%) |
Aug 02, 2024 | 38.52 | 38.52 | 38.09 | 38.31 | 1,219 | -1.86(-4.63%) |
Aug 01, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 150 | -2.07(-4.90%) |
Jul 31, 2024 | 41.74 | 42.24 | 41.72 | 42.24 | 1,323 | +2.21(+5.52%) |
Jul 30, 2024 | 41.39 | 41.39 | 40.03 | 40.03 | 3,376 | -1.22(-2.96%) |
Jul 29, 2024 | 41.79 | 41.79 | 41.25 | 41.25 | 721 | -0.26(-0.63%) |
Jul 26, 2024 | 41.23 | 41.65 | 41.21 | 41.51 | 1,472 | +0.67(+1.64%) |
Jul 25, 2024 | 41.58 | 41.69 | 40.84 | 40.84 | 1,463 | -0.85(-2.04%) |
Jul 24, 2024 | 41.80 | 41.80 | 41.65 | 41.69 | 690 | -2.00(-4.58%) |
Jul 23, 2024 | 43.84 | 43.96 | 43.69 | 43.69 | 3,191 | -0.33(-0.75%) |
Jul 22, 2024 | 43.57 | 44.14 | 43.57 | 44.02 | 2,085 | +0.76(+1.76%) |
Jul 19, 2024 | 43.78 | 43.78 | 43.26 | 43.26 | 1,033 | -0.79(-1.79%) |
Jul 18, 2024 | 43.99 | 44.05 | 43.42 | 44.05 | 3,853 | -0.17(-0.38%) |
Jul 17, 2024 | 45.00 | 45.00 | 44.22 | 44.22 | 2,365 | -2.58(-5.51%) |
Jul 16, 2024 | 47.10 | 47.10 | 46.65 | 46.80 | 1,656 | -0.07(-0.15%) |
Jul 15, 2024 | 46.81 | 47.08 | 46.81 | 46.87 | 796 | +0.22(+0.47%) |
Jul 12, 2024 | 47.15 | 47.15 | 46.65 | 46.65 | 593 | +0.10(+0.21%) |
Jul 11, 2024 | 47.49 | 47.49 | 46.55 | 46.55 | 1,867 | -1.13(-2.37%) |
Jul 10, 2024 | 47.52 | 47.73 | 47.49 | 47.68 | 587 | +0.29(+0.61%) |
Jul 09, 2024 | 47.60 | 47.60 | 47.39 | 47.39 | 1,345 | +0.06(+0.13%) |
Jul 08, 2024 | 47.23 | 47.33 | 47.23 | 47.33 | 1,418 | +0.12(+0.25%) |
Jul 05, 2024 | 47.01 | 47.21 | 47.01 | 47.21 | 1,675 | +0.20(+0.43%) |
Jul 03, 2024 | 46.49 | 47.01 | 46.49 | 47.01 | 1,713 | +0.45(+0.97%) |
Jul 02, 2024 | 45.94 | 46.56 | 45.94 | 46.56 | 1,176 | +0.42(+0.91%) |
Jul 01, 2024 | 46.05 | 46.21 | 45.68 | 46.14 | 1,924 | +0.16(+0.35%) |
Jun 28, 2024 | 46.34 | 46.59 | 45.98 | 45.98 | 2,102 | -0.21(-0.45%) |
Jun 27, 2024 | 46.18 | 46.22 | 46.14 | 46.19 | 2,387 | +0.12(+0.26%) |
Jun 26, 2024 | 46.39 | 46.51 | 46.07 | 46.07 | 1,632 | -0.49(-1.05%) |
Jun 25, 2024 | 46.12 | 46.56 | 46.12 | 46.56 | 3,533 | +0.78(+1.70%) |
Jun 24, 2024 | 46.07 | 46.07 | 45.78 | 45.78 | 682 | -0.89(-1.91%) |
Jun 21, 2024 | 46.61 | 46.67 | 46.53 | 46.67 | 3,850 | -0.44(-0.93%) |
Jun 20, 2024 | 48.20 | 48.20 | 46.82 | 47.11 | 9,278 | -0.86(-1.79%) |
Jun 18, 2024 | 47.56 | 48.03 | 47.54 | 47.97 | 6,365 | +0.51(+1.07%) |
Jun 17, 2024 | 46.68 | 47.51 | 46.26 | 47.46 | 9,072 | +0.90(+1.93%) |
Jun 14, 2024 | 46.31 | 46.56 | 46.30 | 46.56 | 5,367 | +0.21(+0.45%) |
Jun 13, 2024 | 46.51 | 46.51 | 46.22 | 46.35 | 1,370 | +0.14(+0.30%) |
Jun 12, 2024 | 46.05 | 46.21 | 45.96 | 46.21 | 5,690 | +0.86(+1.89%) |
Jun 11, 2024 | 44.99 | 45.35 | 44.99 | 45.35 | 2,585 | +0.11(+0.25%) |
Jun 10, 2024 | 44.23 | 45.24 | 44.23 | 45.24 | 1,152 | +0.94(+2.12%) |
Jun 07, 2024 | 44.35 | 44.60 | 44.30 | 44.30 | 2,263 | -0.20(-0.45%) |
Jun 06, 2024 | 44.68 | 44.68 | 44.50 | 44.50 | 1,528 | -0.20(-0.45%) |
Jun 05, 2024 | 44.38 | 44.70 | 44.38 | 44.70 | 1,019 | +1.61(+3.74%) |
Jun 04, 2024 | 43.14 | 43.14 | 43.09 | 43.09 | 747 | -0.06(-0.14%) |
|