Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 39.87 | 40.02 | 39.87 | 39.96 | 18,470 | +0.03(+0.08%) |
Aug 26, 2024 | 39.96 | 40.04 | 39.88 | 39.93 | 50,631 | -0.20(-0.49%) |
Aug 23, 2024 | 39.73 | 40.15 | 39.68 | 40.13 | 28,664 | +0.66(+1.66%) |
Aug 22, 2024 | 39.87 | 39.87 | 39.41 | 39.47 | 39,198 | -0.33(-0.83%) |
Aug 21, 2024 | 39.64 | 39.80 | 39.60 | 39.80 | 54,288 | +0.24(+0.61%) |
Aug 20, 2024 | 39.68 | 39.70 | 39.45 | 39.56 | 20,906 | -0.20(-0.50%) |
Aug 19, 2024 | 39.62 | 39.80 | 39.50 | 39.76 | 29,143 | +0.40(+1.02%) |
Aug 16, 2024 | 39.22 | 39.38 | 39.21 | 39.36 | 15,580 | +0.20(+0.50%) |
Aug 15, 2024 | 39.03 | 39.25 | 38.99 | 39.16 | 22,599 | +0.53(+1.38%) |
Aug 14, 2024 | 38.66 | 38.72 | 38.55 | 38.63 | 42,641 | +0.03(+0.08%) |
Aug 13, 2024 | 38.15 | 38.60 | 38.07 | 38.60 | 22,340 | +0.62(+1.63%) |
Aug 12, 2024 | 37.91 | 38.06 | 37.85 | 37.98 | 24,901 | +0.05(+0.13%) |
Aug 09, 2024 | 37.67 | 37.93 | 37.65 | 37.93 | 43,767 | +0.20(+0.53%) |
Aug 08, 2024 | 37.37 | 37.78 | 37.19 | 37.73 | 23,766 | +0.80(+2.17%) |
Aug 07, 2024 | 37.52 | 37.60 | 36.90 | 36.93 | 28,750 | +0.04(+0.11%) |
Aug 06, 2024 | 36.57 | 37.16 | 36.57 | 36.89 | 65,926 | +0.24(+0.65%) |
Aug 05, 2024 | 35.82 | 36.86 | 35.82 | 36.65 | 43,456 | -0.86(-2.29%) |
Aug 02, 2024 | 37.65 | 37.67 | 37.26 | 37.51 | 42,790 | -0.88(-2.29%) |
Aug 01, 2024 | 39.03 | 39.04 | 38.16 | 38.39 | 49,268 | -0.89(-2.27%) |
Jul 31, 2024 | 39.17 | 39.38 | 39.10 | 39.28 | 39,080 | +0.85(+2.22%) |
Jul 30, 2024 | 38.55 | 38.55 | 38.24 | 38.43 | 116,407 | -0.01(-0.03%) |
Jul 29, 2024 | 38.55 | 38.55 | 38.30 | 38.44 | 42,647 | -0.20(-0.52%) |
Jul 26, 2024 | 38.48 | 38.73 | 38.45 | 38.64 | 103,022 | +0.40(+1.03%) |
Jul 25, 2024 | 38.20 | 38.56 | 38.00 | 38.24 | 66,480 | -0.27(-0.69%) |
Jul 24, 2024 | 39.07 | 39.07 | 38.43 | 38.51 | 51,637 | -0.66(-1.68%) |
Jul 23, 2024 | 39.22 | 39.30 | 39.14 | 39.17 | 47,131 | -0.34(-0.87%) |
Jul 22, 2024 | 39.29 | 39.54 | 39.27 | 39.52 | 22,461 | +0.45(+1.14%) |
Jul 19, 2024 | 39.19 | 39.29 | 39.04 | 39.07 | 146,891 | -0.37(-0.94%) |
Jul 18, 2024 | 40.07 | 40.07 | 39.31 | 39.44 | 131,532 | -0.49(-1.23%) |
Jul 17, 2024 | 40.15 | 40.17 | 39.83 | 39.93 | 283,873 | -0.68(-1.67%) |
Jul 16, 2024 | 40.50 | 40.63 | 40.44 | 40.61 | 144,087 | +0.15(+0.37%) |
Jul 15, 2024 | 40.71 | 40.72 | 40.42 | 40.46 | 50,241 | -0.35(-0.86%) |
Jul 12, 2024 | 40.66 | 40.97 | 40.66 | 40.81 | 30,347 | +0.33(+0.82%) |
Jul 11, 2024 | 40.75 | 40.75 | 40.40 | 40.48 | 25,925 | +0.12(+0.30%) |
Jul 10, 2024 | 40.18 | 40.41 | 40.04 | 40.36 | 72,075 | +0.46(+1.15%) |
Jul 09, 2024 | 40.02 | 40.02 | 39.78 | 39.90 | 47,998 | -0.12(-0.30%) |
Jul 08, 2024 | 40.21 | 40.21 | 39.96 | 40.02 | 34,403 | -0.02(-0.05%) |
Jul 05, 2024 | 40.05 | 40.13 | 39.80 | 40.04 | 35,175 | +0.39(+0.98%) |
Jul 03, 2024 | 39.50 | 39.73 | 39.50 | 39.65 | 87,459 | +0.50(+1.27%) |
Jul 02, 2024 | 38.90 | 39.16 | 38.89 | 39.15 | 52,901 | +0.07(+0.18%) |
Jul 01, 2024 | 39.25 | 39.25 | 38.97 | 39.08 | 25,047 | +0.00(+0.00%) |
Jun 28, 2024 | 39.16 | 39.16 | 38.91 | 39.08 | 21,994 | +0.02(+0.05%) |
Jun 27, 2024 | 39.15 | 39.25 | 39.01 | 39.06 | 77,523 | +0.07(+0.18%) |
Jun 26, 2024 | 38.96 | 39.07 | 38.92 | 38.99 | 41,295 | -0.31(-0.79%) |
Jun 25, 2024 | 39.14 | 39.32 | 39.05 | 39.30 | 55,225 | +0.05(+0.14%) |
Jun 24, 2024 | 39.19 | 39.44 | 39.19 | 39.24 | 40,684 | +0.11(+0.28%) |
Jun 21, 2024 | 39.12 | 39.21 | 39.08 | 39.14 | 51,858 | -0.19(-0.48%) |
Jun 20, 2024 | 39.42 | 39.50 | 39.21 | 39.32 | 32,309 | +0.08(+0.20%) |
Jun 18, 2024 | 39.19 | 39.40 | 39.16 | 39.24 | 132,751 | +0.21(+0.53%) |
Jun 17, 2024 | 38.71 | 39.04 | 38.63 | 39.04 | 165,364 | +0.28(+0.72%) |
Jun 14, 2024 | 38.62 | 38.78 | 38.53 | 38.76 | 39,680 | -0.22(-0.57%) |
Jun 13, 2024 | 39.24 | 39.24 | 38.88 | 38.98 | 267,521 | -0.42(-1.06%) |
Jun 12, 2024 | 39.49 | 39.66 | 39.32 | 39.40 | 30,563 | +0.56(+1.45%) |
Jun 11, 2024 | 38.79 | 38.91 | 38.61 | 38.84 | 20,284 | -0.27(-0.69%) |
Jun 10, 2024 | 38.91 | 39.17 | 38.85 | 39.11 | 47,881 | +0.07(+0.18%) |
Jun 07, 2024 | 39.31 | 39.31 | 39.04 | 39.04 | 26,869 | -0.59(-1.48%) |
Jun 06, 2024 | 39.44 | 39.65 | 39.44 | 39.62 | 111,019 | +0.24(+0.61%) |
Jun 05, 2024 | 39.15 | 39.41 | 39.07 | 39.38 | 35,169 | +0.58(+1.48%) |
Jun 04, 2024 | 38.80 | 38.85 | 38.62 | 38.81 | 34,396 | -0.11(-0.28%) |