Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.84 | 38.93 | 37.71 | 38.64 | 955,904 | +1.13(+3.01%) |
Aug 22, 2024 | 38.20 | 38.20 | 36.74 | 37.51 | 1,321,572 | -0.94(-2.44%) |
Aug 21, 2024 | 37.81 | 38.54 | 36.94 | 38.45 | 1,534,408 | +1.18(+3.17%) |
Aug 20, 2024 | 37.27 | 37.75 | 36.97 | 37.27 | 874,466 | -0.26(-0.69%) |
Aug 19, 2024 | 37.28 | 37.78 | 36.58 | 37.53 | 882,270 | +0.44(+1.19%) |
Aug 16, 2024 | 36.84 | 37.24 | 36.55 | 37.09 | 613,306 | +0.12(+0.32%) |
Aug 15, 2024 | 36.46 | 37.37 | 36.17 | 36.97 | 730,208 | +1.31(+3.67%) |
Aug 14, 2024 | 36.34 | 36.34 | 34.59 | 35.66 | 1,343,590 | -0.73(-2.01%) |
Aug 13, 2024 | 35.21 | 36.50 | 35.05 | 36.39 | 1,023,193 | +1.34(+3.82%) |
Aug 12, 2024 | 36.61 | 36.68 | 34.72 | 35.05 | 1,469,671 | -1.53(-4.18%) |
Aug 09, 2024 | 37.29 | 37.82 | 36.21 | 36.58 | 1,149,560 | +0.60(+1.67%) |
Aug 08, 2024 | 35.47 | 36.53 | 35.00 | 35.98 | 975,142 | +1.22(+3.51%) |
Aug 07, 2024 | 35.48 | 35.80 | 34.72 | 34.76 | 1,298,892 | +0.43(+1.25%) |
Aug 06, 2024 | 33.91 | 34.51 | 33.62 | 34.33 | 1,037,925 | +0.45(+1.33%) |
Aug 05, 2024 | 32.99 | 35.02 | 32.24 | 33.88 | 1,967,338 | -1.33(-3.78%) |
Aug 02, 2024 | 36.00 | 36.00 | 34.63 | 35.21 | 1,239,064 | -1.42(-3.88%) |
Aug 01, 2024 | 37.90 | 38.67 | 36.16 | 36.63 | 1,638,839 | -1.43(-3.76%) |
Jul 31, 2024 | 38.19 | 38.68 | 37.90 | 38.06 | 1,016,972 | +0.33(+0.87%) |
Jul 30, 2024 | 37.74 | 38.23 | 37.45 | 37.73 | 742,236 | -0.20(-0.53%) |
Jul 29, 2024 | 38.12 | 38.18 | 37.38 | 37.93 | 789,012 | -0.40(-1.04%) |
Jul 26, 2024 | 38.63 | 38.90 | 37.77 | 38.33 | 769,288 | +0.88(+2.35%) |
Jul 25, 2024 | 37.72 | 38.50 | 37.24 | 37.45 | 928,573 | -0.36(-0.95%) |
Jul 24, 2024 | 38.50 | 38.76 | 37.31 | 37.81 | 1,619,254 | -0.92(-2.38%) |
Jul 23, 2024 | 39.00 | 39.45 | 38.57 | 38.73 | 703,227 | -1.00(-2.52%) |
Jul 22, 2024 | 40.29 | 40.29 | 39.06 | 39.73 | 750,091 | +0.08(+0.20%) |
Jul 19, 2024 | 39.50 | 39.89 | 38.67 | 39.65 | 997,234 | +0.01(+0.03%) |
Jul 18, 2024 | 40.96 | 41.65 | 39.42 | 39.64 | 1,533,615 | -1.30(-3.18%) |
Jul 17, 2024 | 42.00 | 42.28 | 40.04 | 40.94 | 1,473,128 | -1.68(-3.94%) |
Jul 16, 2024 | 41.85 | 42.65 | 41.18 | 42.62 | 703,739 | +0.91(+2.18%) |
Jul 15, 2024 | 41.60 | 42.78 | 41.22 | 41.71 | 744,957 | -1.11(-2.59%) |
Jul 12, 2024 | 42.56 | 42.88 | 42.18 | 42.82 | 769,975 | +0.26(+0.61%) |
Jul 11, 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 1,181,691 | +0.94(+2.26%) |
Jul 10, 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 950,644 | +1.39(+3.46%) |
Jul 09, 2024 | 41.50 | 41.55 | 40.16 | 40.23 | 1,203,575 | -1.27(-3.06%) |
Jul 08, 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 484,818 | +0.11(+0.27%) |
Jul 05, 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 649,779 | -0.86(-2.04%) |
Jul 03, 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 695,375 | +1.70(+4.19%) |
Jul 02, 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 758,688 | +0.18(+0.45%) |
Jul 01, 2024 | 40.75 | 41.50 | 40.14 | 40.37 | 789,249 | -0.38(-0.93%) |
Jun 28, 2024 | 41.53 | 41.53 | 40.56 | 40.75 | 1,554,882 | -0.73(-1.76%) |
Jun 27, 2024 | 42.37 | 42.37 | 41.03 | 41.48 | 929,642 | -1.29(-3.02%) |
Jun 26, 2024 | 41.00 | 42.82 | 41.00 | 42.77 | 1,288,323 | +2.54(+6.31%) |
Jun 25, 2024 | 40.96 | 41.19 | 39.98 | 40.23 | 1,172,349 | -0.45(-1.11%) |
Jun 24, 2024 | 40.60 | 40.88 | 39.81 | 40.68 | 1,098,169 | -0.09(-0.22%) |
Jun 21, 2024 | 40.49 | 41.46 | 40.30 | 40.77 | 1,514,316 | +0.38(+0.94%) |
Jun 20, 2024 | 41.07 | 41.15 | 40.18 | 40.39 | 1,264,287 | -1.17(-2.82%) |
Jun 18, 2024 | 42.00 | 42.59 | 41.10 | 41.56 | 970,965 | -0.62(-1.47%) |
Jun 17, 2024 | 42.20 | 42.59 | 41.42 | 42.18 | 1,007,864 | -0.24(-0.57%) |
Jun 14, 2024 | 43.01 | 43.15 | 41.52 | 42.42 | 1,366,404 | -1.16(-2.66%) |
Jun 13, 2024 | 44.20 | 44.57 | 43.46 | 43.58 | 1,128,561 | -0.81(-1.82%) |
Jun 12, 2024 | 46.14 | 46.40 | 44.15 | 44.39 | 1,001,354 | -0.44(-0.98%) |
Jun 11, 2024 | 45.01 | 45.21 | 44.24 | 44.83 | 577,599 | -1.03(-2.25%) |
Jun 10, 2024 | 45.22 | 45.90 | 44.81 | 45.86 | 547,356 | +0.43(+0.95%) |
Jun 07, 2024 | 46.24 | 46.83 | 45.23 | 45.43 | 835,242 | -1.64(-3.48%) |
Jun 06, 2024 | 46.36 | 47.10 | 46.11 | 47.07 | 619,748 | +0.24(+0.51%) |
Jun 05, 2024 | 45.81 | 46.95 | 45.28 | 46.83 | 794,237 | +1.29(+2.83%) |
Jun 04, 2024 | 45.55 | 45.99 | 45.24 | 45.54 | 731,108 | -0.88(-1.90%) |