Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 39.09 | 39.20 | 38.91 | 39.15 | 15,067 | +0.24(+0.62%) |
Aug 08, 2024 | 38.75 | 39.05 | 38.72 | 38.91 | 12,302 | +0.37(+0.96%) |
Aug 07, 2024 | 38.87 | 38.94 | 38.31 | 38.54 | 18,508 | +0.69(+1.82%) |
Aug 06, 2024 | 37.82 | 38.25 | 37.75 | 37.85 | 47,392 | -0.42(-1.10%) |
Aug 05, 2024 | 39.94 | 40.15 | 37.52 | 38.27 | 23,349 | -1.60(-4.00%) |
Aug 02, 2024 | 39.96 | 40.00 | 39.64 | 39.87 | 36,182 | -0.38(-0.96%) |
Aug 01, 2024 | 40.60 | 40.60 | 40.06 | 40.25 | 24,100 | -0.27(-0.67%) |
Jul 31, 2024 | 40.56 | 40.83 | 40.52 | 40.52 | 20,214 | +0.16(+0.40%) |
Jul 30, 2024 | 40.25 | 40.49 | 40.07 | 40.36 | 25,827 | +0.14(+0.35%) |
Jul 29, 2024 | 40.34 | 40.55 | 40.09 | 40.22 | 13,821 | -0.56(-1.38%) |
Jul 26, 2024 | 40.70 | 40.92 | 40.49 | 40.78 | 15,098 | +0.32(+0.79%) |
Jul 25, 2024 | 40.43 | 40.72 | 40.38 | 40.46 | 17,877 | -0.41(-1.02%) |
Jul 24, 2024 | 40.97 | 42.00 | 40.70 | 40.88 | 8,428 | -0.30(-0.74%) |
Jul 23, 2024 | 41.21 | 41.37 | 40.93 | 41.18 | 18,816 | -0.16(-0.39%) |
Jul 22, 2024 | 41.18 | 41.48 | 41.06 | 41.34 | 18,268 | +0.01(+0.02%) |
Jul 19, 2024 | 41.33 | 41.45 | 41.10 | 41.33 | 7,368 | +0.05(+0.12%) |
Jul 18, 2024 | 41.81 | 42.01 | 41.22 | 41.28 | 22,996 | -0.60(-1.44%) |
Jul 17, 2024 | 41.90 | 42.13 | 41.70 | 41.88 | 17,904 | -0.13(-0.30%) |
Jul 16, 2024 | 41.79 | 42.21 | 41.79 | 42.01 | 18,719 | +0.13(+0.31%) |
Jul 15, 2024 | 41.89 | 42.21 | 41.74 | 41.88 | 17,252 | -0.31(-0.73%) |
Jul 12, 2024 | 42.08 | 42.26 | 41.84 | 42.19 | 13,014 | +0.25(+0.60%) |
Jul 11, 2024 | 41.85 | 42.16 | 41.73 | 41.94 | 34,266 | +0.41(+0.98%) |
Jul 10, 2024 | 41.50 | 41.64 | 41.28 | 41.53 | 11,554 | +0.13(+0.31%) |
Jul 09, 2024 | 41.27 | 41.60 | 41.27 | 41.41 | 9,756 | +0.15(+0.35%) |
Jul 08, 2024 | 41.54 | 41.59 | 41.26 | 41.26 | 24,120 | -0.47(-1.13%) |
Jul 05, 2024 | 41.59 | 41.76 | 41.25 | 41.73 | 16,249 | +0.48(+1.18%) |
Jul 03, 2024 | 40.95 | 41.39 | 40.95 | 41.24 | 6,792 | +0.45(+1.12%) |
Jul 02, 2024 | 40.40 | 40.79 | 40.30 | 40.79 | 114,832 | +0.66(+1.64%) |
Jul 01, 2024 | 40.61 | 40.84 | 40.13 | 40.13 | 22,425 | -0.46(-1.13%) |
Jun 28, 2024 | 40.58 | 40.88 | 40.37 | 40.59 | 24,628 | +0.45(+1.12%) |
Jun 27, 2024 | 40.13 | 40.40 | 40.05 | 40.14 | 18,847 | -0.17(-0.41%) |
Jun 26, 2024 | 40.43 | 40.51 | 40.03 | 40.31 | 14,676 | -0.14(-0.35%) |
Jun 25, 2024 | 40.53 | 40.58 | 40.29 | 40.45 | 33,500 | -0.03(-0.07%) |
Jun 24, 2024 | 40.53 | 40.72 | 40.39 | 40.48 | 13,297 | -0.21(-0.51%) |
Jun 21, 2024 | 40.51 | 40.85 | 40.45 | 40.68 | 13,341 | +0.21(+0.51%) |
Jun 20, 2024 | 40.47 | 40.76 | 40.36 | 40.48 | 28,255 | -0.20(-0.49%) |
Jun 18, 2024 | 40.34 | 40.83 | 40.34 | 40.67 | 20,036 | +0.54(+1.35%) |
Jun 17, 2024 | 40.21 | 40.42 | 40.02 | 40.13 | 15,176 | -0.18(-0.44%) |
Jun 14, 2024 | 40.15 | 40.42 | 39.92 | 40.31 | 22,022 | +0.16(+0.39%) |
Jun 13, 2024 | 39.97 | 40.51 | 39.95 | 40.15 | 25,380 | +0.23(+0.57%) |
Jun 12, 2024 | 40.19 | 40.41 | 39.89 | 39.92 | 25,646 | +0.06(+0.15%) |
Jun 11, 2024 | 39.77 | 39.88 | 39.48 | 39.86 | 21,512 | +0.10(+0.25%) |
Jun 10, 2024 | 39.58 | 40.10 | 39.57 | 39.77 | 16,975 | -0.14(-0.35%) |
Jun 07, 2024 | 40.52 | 40.52 | 39.89 | 39.90 | 36,060 | -0.46(-1.15%) |
Jun 06, 2024 | 40.06 | 40.51 | 39.96 | 40.37 | 19,616 | +0.46(+1.16%) |
Jun 05, 2024 | 39.77 | 40.18 | 39.67 | 39.90 | 19,738 | +0.03(+0.07%) |
Jun 04, 2024 | 39.81 | 40.36 | 39.73 | 39.87 | 20,459 | -0.66(-1.64%) |