Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 39.04 | 39.29 | 39.04 | 39.24 | 125,764 | +0.44(+1.13%) |
Aug 16, 2024 | 38.58 | 38.81 | 38.58 | 38.80 | 120,601 | +0.30(+0.78%) |
Aug 15, 2024 | 38.40 | 38.57 | 38.38 | 38.50 | 229,412 | +0.32(+0.84%) |
Aug 14, 2024 | 38.10 | 38.23 | 38.09 | 38.18 | 277,458 | +0.26(+0.69%) |
Aug 13, 2024 | 37.50 | 37.95 | 37.49 | 37.92 | 209,105 | +0.45(+1.20%) |
Aug 12, 2024 | 37.53 | 37.55 | 37.35 | 37.47 | 176,830 | -0.14(-0.37%) |
Aug 09, 2024 | 37.42 | 37.63 | 37.35 | 37.61 | 301,152 | +0.16(+0.43%) |
Aug 08, 2024 | 37.29 | 37.50 | 37.17 | 37.45 | 213,254 | +0.37(+1.00%) |
Aug 07, 2024 | 37.47 | 37.69 | 37.05 | 37.08 | 491,580 | +0.13(+0.35%) |
Aug 06, 2024 | 36.58 | 37.15 | 36.52 | 36.95 | 1,576,924 | -0.06(-0.16%) |
Aug 05, 2024 | 36.80 | 37.22 | 36.65 | 37.01 | 792,041 | -0.55(-1.46%) |
Aug 02, 2024 | 37.49 | 37.66 | 37.30 | 37.56 | 661,322 | +0.12(+0.32%) |
Aug 01, 2024 | 37.94 | 37.99 | 37.33 | 37.44 | 1,195,858 | -1.07(-2.78%) |
Jul 31, 2024 | 38.68 | 38.74 | 38.48 | 38.51 | 244,915 | +0.22(+0.57%) |
Jul 30, 2024 | 38.33 | 38.37 | 38.15 | 38.29 | 184,492 | +0.07(+0.18%) |
Jul 29, 2024 | 38.19 | 38.27 | 37.99 | 38.22 | 300,023 | -0.46(-1.19%) |
Jul 26, 2024 | 38.44 | 38.72 | 38.44 | 38.68 | 174,224 | +0.66(+1.74%) |
Jul 25, 2024 | 37.84 | 38.33 | 37.72 | 38.02 | 248,891 | -0.14(-0.37%) |
Jul 24, 2024 | 38.51 | 38.60 | 38.14 | 38.16 | 333,721 | -0.47(-1.22%) |
Jul 23, 2024 | 38.81 | 38.86 | 38.60 | 38.63 | 332,215 | -0.56(-1.43%) |
Jul 22, 2024 | 39.12 | 39.25 | 39.00 | 39.19 | 226,987 | +0.58(+1.50%) |
Jul 19, 2024 | 38.67 | 38.78 | 38.53 | 38.61 | 282,406 | -0.27(-0.69%) |
Jul 18, 2024 | 39.25 | 39.33 | 38.78 | 38.88 | 356,577 | -0.14(-0.36%) |
Jul 17, 2024 | 38.89 | 39.17 | 38.89 | 39.02 | 350,970 | +0.00(+0.00%) |
Jul 16, 2024 | 38.74 | 39.03 | 38.71 | 39.02 | 337,051 | -0.06(-0.15%) |
Jul 15, 2024 | 39.25 | 39.29 | 39.01 | 39.08 | 269,745 | -0.45(-1.14%) |
Jul 12, 2024 | 39.37 | 39.76 | 39.37 | 39.53 | 552,289 | +0.55(+1.41%) |
Jul 11, 2024 | 38.99 | 39.09 | 38.92 | 38.98 | 689,305 | +0.35(+0.91%) |
Jul 10, 2024 | 38.49 | 38.67 | 38.41 | 38.63 | 762,503 | +0.47(+1.23%) |
Jul 09, 2024 | 38.40 | 38.42 | 38.05 | 38.16 | 419,459 | -0.68(-1.75%) |
Jul 08, 2024 | 39.18 | 39.23 | 38.75 | 38.84 | 689,682 | -0.34(-0.87%) |
Jul 05, 2024 | 39.30 | 39.39 | 38.90 | 39.18 | 1,154,249 | +0.30(+0.77%) |
Jul 03, 2024 | 38.76 | 38.90 | 38.73 | 38.88 | 575,831 | +0.72(+1.89%) |
Jul 02, 2024 | 38.01 | 38.20 | 37.98 | 38.16 | 491,840 | -0.12(-0.31%) |
Jul 01, 2024 | 38.54 | 38.64 | 38.10 | 38.28 | 700,960 | +0.50(+1.32%) |
Jun 28, 2024 | 37.61 | 37.82 | 37.55 | 37.78 | 1,018,448 | -0.19(-0.50%) |
Jun 27, 2024 | 38.21 | 38.24 | 37.90 | 37.97 | 301,236 | -0.31(-0.81%) |
Jun 26, 2024 | 38.08 | 38.35 | 38.01 | 38.28 | 306,884 | -0.46(-1.19%) |
Jun 25, 2024 | 38.40 | 38.80 | 38.37 | 38.74 | 409,721 | -0.02(-0.05%) |
Jun 24, 2024 | 38.81 | 39.04 | 38.73 | 38.76 | 443,967 | +0.38(+0.99%) |
Jun 21, 2024 | 38.37 | 38.50 | 38.27 | 38.38 | 368,514 | -0.29(-0.75%) |
Jun 20, 2024 | 38.50 | 38.77 | 38.47 | 38.67 | 768,387 | +0.04(+0.10%) |
Jun 18, 2024 | 38.40 | 38.63 | 38.38 | 38.63 | 1,939,917 | +0.31(+0.81%) |
Jun 17, 2024 | 38.03 | 38.33 | 37.82 | 38.32 | 672,361 | +0.67(+1.78%) |
Jun 14, 2024 | 37.69 | 37.81 | 37.41 | 37.65 | 903,057 | -1.30(-3.34%) |
Jun 13, 2024 | 39.35 | 39.41 | 38.78 | 38.95 | 659,606 | -0.92(-2.31%) |
Jun 12, 2024 | 39.97 | 40.10 | 39.79 | 39.87 | 693,938 | +0.50(+1.27%) |
Jun 11, 2024 | 39.36 | 39.47 | 39.08 | 39.37 | 529,083 | -0.64(-1.59%) |
Jun 10, 2024 | 39.69 | 40.03 | 39.58 | 40.01 | 660,484 | -0.58(-1.42%) |
Jun 07, 2024 | 40.67 | 40.88 | 40.56 | 40.58 | 301,819 | -0.64(-1.54%) |
Jun 06, 2024 | 41.08 | 41.22 | 41.05 | 41.22 | 573,122 | +0.18(+0.43%) |
Jun 05, 2024 | 41.00 | 41.09 | 40.73 | 41.04 | 3,079,240 | +0.37(+0.91%) |
Jun 04, 2024 | 40.65 | 40.75 | 40.46 | 40.67 | 262,674 | -0.13(-0.31%) |