Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 38.67 | 39.40 | 38.67 | 39.19 | 272,620 | +0.38(+0.98%) |
Aug 15, 2024 | 39.21 | 39.25 | 38.43 | 38.81 | 467,574 | +0.26(+0.67%) |
Aug 14, 2024 | 38.35 | 38.66 | 38.07 | 38.55 | 283,515 | +0.32(+0.84%) |
Aug 13, 2024 | 37.85 | 38.31 | 37.61 | 38.23 | 296,369 | +0.47(+1.24%) |
Aug 12, 2024 | 39.66 | 39.66 | 37.60 | 37.76 | 451,532 | -1.70(-4.31%) |
Aug 09, 2024 | 39.35 | 39.68 | 38.57 | 39.46 | 392,654 | +0.13(+0.33%) |
Aug 08, 2024 | 38.43 | 39.40 | 38.31 | 39.33 | 792,884 | +1.01(+2.64%) |
Aug 07, 2024 | 37.80 | 38.79 | 37.20 | 38.32 | 798,359 | +1.03(+2.76%) |
Aug 06, 2024 | 38.50 | 38.50 | 36.94 | 37.29 | 898,614 | -1.04(-2.71%) |
Aug 05, 2024 | 40.25 | 40.52 | 36.89 | 38.33 | 979,107 | -0.98(-2.49%) |
Aug 02, 2024 | 38.83 | 39.92 | 38.62 | 39.31 | 492,431 | -0.04(-0.10%) |
Aug 01, 2024 | 40.28 | 40.57 | 38.88 | 39.35 | 762,560 | -0.93(-2.31%) |
Jul 31, 2024 | 39.61 | 41.00 | 38.93 | 40.28 | 421,773 | +0.95(+2.42%) |
Jul 30, 2024 | 38.20 | 39.46 | 38.14 | 39.33 | 473,496 | +0.94(+2.45%) |
Jul 29, 2024 | 38.70 | 38.75 | 38.14 | 38.39 | 286,872 | -0.35(-0.90%) |
Jul 26, 2024 | 38.89 | 39.04 | 38.27 | 38.74 | 366,209 | +0.22(+0.57%) |
Jul 25, 2024 | 38.33 | 39.33 | 37.98 | 38.52 | 470,993 | +0.45(+1.18%) |
Jul 24, 2024 | 38.35 | 38.70 | 37.69 | 38.07 | 391,680 | -0.50(-1.30%) |
Jul 23, 2024 | 38.05 | 38.71 | 37.79 | 38.57 | 547,507 | +0.67(+1.77%) |
Jul 22, 2024 | 38.13 | 38.15 | 37.33 | 37.90 | 337,960 | +0.04(+0.11%) |
Jul 19, 2024 | 38.39 | 38.41 | 37.56 | 37.86 | 410,812 | -0.52(-1.35%) |
Jul 18, 2024 | 39.42 | 39.95 | 38.34 | 38.38 | 390,079 | -1.41(-3.54%) |
Jul 17, 2024 | 38.19 | 39.91 | 38.05 | 39.79 | 758,736 | +1.61(+4.22%) |
Jul 16, 2024 | 37.97 | 38.56 | 37.96 | 38.18 | 351,312 | +0.39(+1.03%) |
Jul 15, 2024 | 37.76 | 37.85 | 37.20 | 37.79 | 658,198 | +0.31(+0.83%) |
Jul 12, 2024 | 38.03 | 38.15 | 37.38 | 37.48 | 284,241 | -0.04(-0.11%) |
Jul 11, 2024 | 36.32 | 37.68 | 36.12 | 37.52 | 298,854 | +1.37(+3.79%) |
Jul 10, 2024 | 36.38 | 36.55 | 36.13 | 36.15 | 260,769 | -0.16(-0.44%) |
Jul 09, 2024 | 37.31 | 37.31 | 36.29 | 36.31 | 332,359 | -1.15(-3.07%) |
Jul 08, 2024 | 38.34 | 38.72 | 37.45 | 37.46 | 495,522 | -0.73(-1.91%) |
Jul 05, 2024 | 36.93 | 38.87 | 36.79 | 38.19 | 593,978 | +1.22(+3.30%) |
Jul 03, 2024 | 37.35 | 37.35 | 36.81 | 36.97 | 226,803 | -0.14(-0.38%) |
Jul 02, 2024 | 36.59 | 37.29 | 36.41 | 37.11 | 303,904 | +0.83(+2.29%) |
Jul 01, 2024 | 36.71 | 36.78 | 36.20 | 36.28 | 721,161 | -0.36(-0.98%) |
Jun 28, 2024 | 36.54 | 36.66 | 36.08 | 36.64 | 967,419 | +0.20(+0.55%) |
Jun 27, 2024 | 36.88 | 36.88 | 35.89 | 36.44 | 504,659 | -0.23(-0.63%) |
Jun 26, 2024 | 36.21 | 36.81 | 36.08 | 36.67 | 497,681 | -0.09(-0.24%) |
Jun 25, 2024 | 37.16 | 37.20 | 36.49 | 36.76 | 462,773 | -0.68(-1.82%) |
Jun 24, 2024 | 36.42 | 37.58 | 36.42 | 37.44 | 363,308 | +0.97(+2.66%) |
Jun 21, 2024 | 36.20 | 37.57 | 36.20 | 36.47 | 1,629,627 | +0.28(+0.77%) |
Jun 20, 2024 | 35.50 | 36.36 | 35.50 | 36.19 | 496,562 | +0.43(+1.20%) |
Jun 18, 2024 | 35.97 | 36.18 | 35.48 | 35.76 | 328,021 | -0.19(-0.53%) |
Jun 17, 2024 | 35.17 | 36.09 | 35.13 | 35.95 | 287,408 | +0.67(+1.90%) |
Jun 14, 2024 | 35.15 | 35.40 | 34.88 | 35.28 | 296,564 | -0.05(-0.14%) |
Jun 13, 2024 | 35.31 | 35.48 | 34.95 | 35.33 | 291,916 | -0.19(-0.53%) |
Jun 12, 2024 | 36.10 | 36.10 | 35.30 | 35.52 | 351,691 | -0.12(-0.34%) |
Jun 11, 2024 | 35.23 | 35.67 | 34.95 | 35.64 | 337,671 | +0.27(+0.76%) |
Jun 10, 2024 | 35.82 | 35.82 | 35.03 | 35.37 | 387,381 | -0.87(-2.40%) |
Jun 07, 2024 | 36.11 | 36.45 | 36.03 | 36.24 | 256,445 | -0.18(-0.49%) |
Jun 06, 2024 | 36.58 | 36.68 | 36.17 | 36.42 | 239,945 | -0.49(-1.33%) |
Jun 05, 2024 | 36.97 | 37.11 | 36.56 | 36.91 | 303,803 | -0.09(-0.24%) |
Jun 04, 2024 | 37.16 | 37.20 | 36.61 | 37.00 | 330,188 | -0.18(-0.48%) |