Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 36.26 | 36.41 | 35.83 | 36.25 | 73,693 | +0.02(+0.06%) |
Aug 29, 2024 | 36.40 | 36.66 | 36.18 | 36.23 | 61,543 | +0.14(+0.39%) |
Aug 28, 2024 | 36.50 | 36.62 | 35.88 | 36.09 | 70,173 | -0.52(-1.42%) |
Aug 27, 2024 | 36.72 | 37.19 | 36.41 | 36.61 | 67,409 | -0.44(-1.19%) |
Aug 26, 2024 | 37.01 | 37.23 | 36.76 | 37.05 | 98,770 | +0.22(+0.60%) |
Aug 23, 2024 | 36.68 | 37.53 | 36.68 | 36.83 | 141,469 | +0.35(+0.96%) |
Aug 22, 2024 | 37.58 | 37.72 | 36.36 | 36.48 | 71,496 | -0.98(-2.62%) |
Aug 21, 2024 | 37.13 | 37.48 | 36.82 | 37.46 | 128,926 | +0.62(+1.68%) |
Aug 20, 2024 | 36.83 | 37.55 | 36.68 | 36.84 | 103,194 | -0.08(-0.22%) |
Aug 19, 2024 | 36.66 | 36.92 | 36.25 | 36.92 | 145,997 | +0.41(+1.12%) |
Aug 16, 2024 | 36.41 | 36.73 | 36.01 | 36.51 | 72,455 | +0.03(+0.08%) |
Aug 15, 2024 | 36.84 | 36.88 | 36.42 | 36.48 | 96,255 | +0.59(+1.64%) |
Aug 14, 2024 | 36.47 | 36.80 | 35.80 | 35.89 | 77,278 | -0.86(-2.34%) |
Aug 13, 2024 | 36.58 | 36.88 | 36.12 | 36.75 | 150,280 | +0.42(+1.16%) |
Aug 12, 2024 | 37.17 | 37.72 | 35.98 | 36.33 | 108,856 | -0.54(-1.46%) |
Aug 09, 2024 | 36.65 | 37.04 | 36.31 | 36.87 | 73,786 | +0.02(+0.05%) |
Aug 08, 2024 | 36.81 | 37.08 | 36.44 | 36.85 | 82,070 | +0.32(+0.88%) |
Aug 07, 2024 | 37.74 | 37.95 | 36.50 | 36.53 | 88,224 | -0.73(-1.96%) |
Aug 06, 2024 | 36.91 | 37.62 | 36.89 | 37.26 | 79,040 | +0.28(+0.76%) |
Aug 05, 2024 | 35.29 | 37.06 | 35.29 | 36.98 | 149,300 | -1.62(-4.20%) |
Aug 02, 2024 | 38.33 | 38.84 | 37.88 | 38.60 | 116,608 | -1.39(-3.48%) |
Aug 01, 2024 | 40.63 | 40.63 | 39.03 | 39.99 | 144,691 | -0.85(-2.08%) |
Jul 31, 2024 | 40.26 | 42.11 | 39.92 | 40.84 | 307,167 | +0.69(+1.72%) |
Jul 30, 2024 | 40.34 | 40.75 | 39.73 | 40.15 | 94,008 | -0.09(-0.22%) |
Jul 29, 2024 | 40.90 | 41.45 | 40.11 | 40.24 | 183,372 | +0.60(+1.51%) |
Jul 26, 2024 | 40.16 | 40.20 | 39.26 | 39.64 | 101,601 | +0.21(+0.53%) |
Jul 25, 2024 | 39.62 | 40.25 | 39.38 | 39.43 | 150,542 | -0.06(-0.15%) |
Jul 24, 2024 | 40.43 | 40.93 | 39.41 | 39.49 | 129,099 | -1.02(-2.51%) |
Jul 23, 2024 | 39.93 | 40.67 | 39.89 | 40.51 | 192,464 | +0.41(+1.02%) |
Jul 22, 2024 | 39.80 | 40.26 | 38.78 | 40.10 | 254,766 | +0.62(+1.57%) |
Jul 19, 2024 | 41.46 | 41.51 | 39.41 | 39.48 | 782,235 | -1.82(-4.40%) |
Jul 18, 2024 | 42.97 | 43.33 | 41.26 | 41.30 | 91,794 | -1.62(-3.77%) |
Jul 17, 2024 | 43.57 | 44.20 | 42.81 | 42.91 | 185,833 | -1.26(-2.85%) |
Jul 16, 2024 | 42.73 | 44.26 | 42.12 | 44.17 | 150,702 | +1.67(+3.92%) |
Jul 15, 2024 | 42.25 | 42.91 | 42.12 | 42.51 | 209,958 | +0.60(+1.43%) |
Jul 12, 2024 | 41.73 | 42.30 | 41.09 | 41.91 | 179,455 | +0.69(+1.67%) |
Jul 11, 2024 | 38.95 | 41.38 | 38.95 | 41.22 | 274,452 | +2.86(+7.44%) |
Jul 10, 2024 | 39.66 | 39.66 | 37.94 | 38.36 | 162,545 | -1.15(-2.91%) |
Jul 09, 2024 | 39.84 | 39.84 | 38.95 | 39.51 | 162,609 | -0.29(-0.73%) |
Jul 08, 2024 | 39.51 | 40.39 | 38.90 | 39.80 | 150,205 | +0.97(+2.49%) |
Jul 05, 2024 | 39.95 | 40.00 | 38.52 | 38.83 | 233,654 | -1.00(-2.51%) |
Jul 03, 2024 | 42.79 | 42.95 | 39.59 | 39.83 | 341,219 | -6.96(-14.87%) |
Jul 02, 2024 | 46.22 | 47.84 | 45.82 | 46.79 | 276,690 | +0.68(+1.47%) |
Jul 01, 2024 | 48.91 | 48.98 | 46.01 | 46.11 | 188,422 | -2.44(-5.02%) |
Jun 28, 2024 | 49.25 | 49.64 | 48.13 | 48.55 | 218,125 | +0.74(+1.55%) |
Jun 27, 2024 | 47.67 | 48.01 | 47.45 | 47.81 | 66,816 | +0.18(+0.38%) |
Jun 26, 2024 | 47.64 | 48.16 | 47.27 | 47.63 | 107,277 | -0.01(-0.02%) |
Jun 25, 2024 | 47.47 | 48.10 | 47.06 | 47.64 | 51,124 | +0.14(+0.29%) |
Jun 24, 2024 | 47.86 | 48.11 | 47.31 | 47.50 | 92,025 | -0.58(-1.20%) |
Jun 21, 2024 | 47.12 | 48.33 | 46.98 | 48.08 | 226,502 | +0.92(+1.95%) |
Jun 20, 2024 | 46.79 | 47.73 | 46.42 | 47.16 | 64,709 | +0.02(+0.04%) |
Jun 18, 2024 | 46.80 | 47.17 | 46.37 | 47.14 | 47,875 | +0.19(+0.40%) |
Jun 17, 2024 | 46.33 | 47.00 | 45.45 | 46.95 | 102,910 | +0.36(+0.77%) |
Jun 14, 2024 | 47.96 | 48.22 | 46.44 | 46.59 | 137,162 | -1.96(-4.03%) |
Jun 13, 2024 | 50.03 | 50.03 | 48.14 | 48.55 | 153,192 | -0.64(-1.30%) |
Jun 12, 2024 | 48.42 | 50.02 | 47.59 | 49.19 | 184,752 | +3.19(+6.92%) |
Jun 11, 2024 | 45.95 | 46.35 | 45.24 | 46.00 | 71,076 | -0.39(-0.84%) |
Jun 10, 2024 | 45.64 | 46.69 | 45.16 | 46.39 | 64,975 | +0.24(+0.52%) |
Jun 07, 2024 | 46.36 | 46.95 | 46.02 | 46.15 | 48,270 | -0.73(-1.55%) |
Jun 06, 2024 | 46.69 | 47.06 | 46.52 | 46.88 | 37,676 | -0.10(-0.21%) |
Jun 05, 2024 | 45.30 | 47.02 | 44.41 | 46.98 | 57,000 | +1.83(+4.05%) |
Jun 04, 2024 | 45.76 | 45.95 | 44.52 | 45.15 | 77,976 | -0.77(-1.67%) |