Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 41.52 | 42.01 | 41.07 | 42.01 | 10,737 | +0.51(+1.23%) |
Aug 15, 2024 | 40.56 | 41.50 | 40.56 | 41.50 | 14,622 | +2.10(+5.33%) |
Aug 14, 2024 | 39.03 | 39.40 | 39.03 | 39.40 | 6,098 | -0.13(-0.33%) |
Aug 13, 2024 | 39.16 | 39.53 | 39.16 | 39.53 | 5,829 | +0.41(+1.05%) |
Aug 12, 2024 | 39.19 | 39.26 | 38.50 | 39.12 | 8,551 | -0.09(-0.23%) |
Aug 09, 2024 | 40.07 | 42.38 | 39.00 | 39.21 | 14,123 | -0.65(-1.63%) |
Aug 08, 2024 | 39.09 | 39.86 | 39.00 | 39.86 | 9,460 | +1.12(+2.89%) |
Aug 07, 2024 | 38.78 | 39.48 | 38.45 | 38.74 | 17,262 | +0.04(+0.10%) |
Aug 06, 2024 | 38.50 | 39.20 | 38.40 | 38.70 | 10,466 | +0.03(+0.08%) |
Aug 05, 2024 | 37.77 | 38.89 | 37.35 | 38.67 | 21,571 | -1.62(-4.02%) |
Aug 02, 2024 | 39.72 | 40.73 | 39.72 | 40.29 | 15,324 | -1.34(-3.22%) |
Aug 01, 2024 | 44.30 | 44.30 | 41.30 | 41.63 | 22,183 | -2.49(-5.64%) |
Jul 31, 2024 | 43.95 | 45.00 | 43.70 | 44.12 | 16,522 | +0.17(+0.39%) |
Jul 30, 2024 | 43.16 | 44.10 | 42.64 | 43.95 | 13,983 | +1.14(+2.66%) |
Jul 29, 2024 | 44.37 | 44.60 | 42.38 | 42.81 | 28,577 | -2.35(-5.20%) |
Jul 26, 2024 | 44.34 | 45.19 | 43.88 | 45.16 | 36,589 | +1.08(+2.46%) |
Jul 25, 2024 | 42.65 | 44.63 | 42.65 | 44.08 | 29,982 | +1.65(+3.89%) |
Jul 24, 2024 | 43.50 | 44.26 | 41.94 | 42.43 | 13,862 | -1.34(-3.07%) |
Jul 23, 2024 | 42.86 | 44.21 | 42.86 | 43.77 | 27,576 | +1.08(+2.54%) |
Jul 22, 2024 | 41.37 | 42.91 | 40.82 | 42.68 | 23,327 | +1.06(+2.56%) |
Jul 19, 2024 | 41.60 | 41.98 | 41.38 | 41.62 | 17,691 | +0.01(+0.02%) |
Jul 18, 2024 | 44.94 | 44.94 | 40.39 | 41.61 | 24,399 | -3.32(-7.39%) |
Jul 17, 2024 | 43.97 | 45.16 | 43.97 | 44.93 | 31,441 | +0.80(+1.80%) |
Jul 16, 2024 | 42.02 | 44.20 | 42.02 | 44.14 | 49,493 | +2.16(+5.14%) |
Jul 15, 2024 | 41.86 | 42.51 | 41.86 | 41.98 | 17,619 | +0.52(+1.25%) |
Jul 12, 2024 | 42.23 | 42.42 | 41.22 | 41.46 | 21,200 | -0.08(-0.19%) |
Jul 11, 2024 | 39.66 | 41.92 | 39.66 | 41.54 | 42,762 | +2.62(+6.72%) |
Jul 10, 2024 | 38.29 | 38.92 | 38.29 | 38.92 | 5,940 | +0.49(+1.27%) |
Jul 09, 2024 | 38.79 | 38.79 | 38.34 | 38.44 | 6,841 | -0.03(-0.08%) |
Jul 08, 2024 | 37.80 | 38.67 | 37.80 | 38.47 | 12,814 | +0.68(+1.79%) |
Jul 05, 2024 | 38.46 | 38.46 | 37.79 | 37.79 | 53,869 | -0.45(-1.17%) |
Jul 03, 2024 | 38.63 | 38.63 | 38.19 | 38.24 | 11,479 | -0.18(-0.47%) |
Jul 02, 2024 | 39.01 | 39.01 | 38.34 | 38.42 | 6,008 | -0.34(-0.87%) |
Jul 01, 2024 | 39.22 | 39.22 | 38.29 | 38.76 | 12,204 | -1.03(-2.60%) |
Jun 28, 2024 | 38.69 | 40.25 | 38.61 | 39.79 | 89,458 | +1.51(+3.95%) |
Jun 27, 2024 | 38.54 | 38.54 | 37.94 | 38.28 | 21,422 | +0.22(+0.57%) |
Jun 26, 2024 | 37.83 | 38.64 | 37.83 | 38.06 | 16,137 | +0.44(+1.16%) |
Jun 25, 2024 | 37.81 | 38.10 | 37.62 | 37.62 | 12,547 | -0.18(-0.47%) |
Jun 24, 2024 | 37.59 | 37.99 | 37.59 | 37.80 | 8,862 | +0.66(+1.77%) |
Jun 21, 2024 | 37.07 | 37.23 | 36.86 | 37.14 | 32,310 | +0.15(+0.40%) |
Jun 20, 2024 | 36.90 | 37.35 | 36.82 | 37.00 | 17,491 | -0.29(-0.77%) |
Jun 18, 2024 | 36.93 | 37.55 | 36.80 | 37.28 | 12,382 | +0.67(+1.82%) |
Jun 17, 2024 | 36.55 | 36.85 | 36.46 | 36.62 | 35,267 | +0.39(+1.07%) |
Jun 14, 2024 | 36.30 | 36.46 | 35.75 | 36.23 | 9,577 | -0.17(-0.46%) |
Jun 13, 2024 | 37.32 | 37.67 | 36.31 | 36.40 | 8,945 | -1.49(-3.94%) |
Jun 12, 2024 | 36.80 | 38.84 | 36.65 | 37.89 | 42,700 | +1.32(+3.62%) |
Jun 11, 2024 | 36.29 | 36.69 | 36.27 | 36.57 | 11,665 | +0.18(+0.51%) |
Jun 10, 2024 | 36.30 | 36.44 | 36.05 | 36.38 | 13,703 | +0.35(+0.98%) |
Jun 07, 2024 | 36.05 | 36.21 | 36.03 | 36.03 | 15,682 | +0.03(+0.08%) |
Jun 06, 2024 | 35.95 | 36.14 | 35.80 | 36.00 | 9,282 | +0.08(+0.22%) |
Jun 05, 2024 | 35.99 | 35.99 | 35.78 | 35.92 | 4,099 | +0.53(+1.49%) |
Jun 04, 2024 | 35.76 | 35.76 | 34.97 | 35.39 | 22,898 | -0.31(-0.86%) |