Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 36.17 | 36.53 | 36.17 | 36.38 | 198,740 | +0.02(+0.06%) |
Aug 15, 2024 | 35.70 | 36.55 | 35.70 | 36.36 | 294,031 | +0.78(+2.19%) |
Aug 14, 2024 | 35.97 | 36.05 | 35.32 | 35.58 | 195,851 | -0.77(-2.12%) |
Aug 13, 2024 | 35.85 | 36.42 | 35.65 | 36.35 | 239,883 | +0.83(+2.34%) |
Aug 12, 2024 | 35.98 | 35.98 | 35.43 | 35.52 | 248,684 | -0.64(-1.77%) |
Aug 09, 2024 | 36.14 | 36.25 | 35.88 | 36.16 | 220,901 | -0.13(-0.36%) |
Aug 08, 2024 | 35.79 | 36.53 | 35.72 | 36.29 | 229,729 | +0.61(+1.71%) |
Aug 07, 2024 | 36.51 | 36.86 | 35.60 | 35.68 | 171,771 | -0.26(-0.72%) |
Aug 06, 2024 | 36.09 | 36.16 | 35.73 | 35.94 | 367,368 | -0.33(-0.91%) |
Aug 05, 2024 | 35.18 | 36.56 | 35.16 | 36.27 | 634,376 | -1.02(-2.74%) |
Aug 02, 2024 | 37.46 | 37.57 | 36.89 | 37.29 | 498,300 | -0.66(-1.74%) |
Aug 01, 2024 | 38.91 | 39.10 | 37.71 | 37.95 | 238,893 | -1.22(-3.11%) |
Jul 31, 2024 | 39.00 | 39.66 | 38.94 | 39.17 | 235,384 | +0.93(+2.43%) |
Jul 30, 2024 | 38.42 | 38.59 | 38.08 | 38.24 | 274,836 | -0.20(-0.52%) |
Jul 29, 2024 | 38.46 | 38.57 | 38.16 | 38.44 | 390,786 | -0.55(-1.41%) |
Jul 26, 2024 | 38.90 | 39.19 | 38.68 | 38.99 | 230,594 | +0.60(+1.56%) |
Jul 25, 2024 | 38.10 | 38.97 | 38.10 | 38.39 | 366,327 | +0.43(+1.13%) |
Jul 24, 2024 | 38.57 | 38.65 | 37.92 | 37.96 | 360,954 | -1.19(-3.04%) |
Jul 23, 2024 | 39.48 | 39.52 | 39.05 | 39.15 | 283,881 | -0.94(-2.34%) |
Jul 22, 2024 | 40.07 | 40.18 | 39.75 | 40.09 | 216,381 | +0.08(+0.20%) |
Jul 19, 2024 | 40.39 | 40.39 | 39.98 | 40.01 | 237,077 | -0.09(-0.22%) |
Jul 18, 2024 | 40.57 | 41.06 | 40.07 | 40.10 | 336,181 | -0.37(-0.91%) |
Jul 17, 2024 | 40.82 | 41.21 | 40.23 | 40.47 | 438,553 | -0.84(-2.03%) |
Jul 16, 2024 | 40.68 | 41.42 | 40.61 | 41.31 | 349,709 | +0.80(+1.97%) |
Jul 15, 2024 | 40.91 | 40.91 | 40.47 | 40.51 | 426,784 | -0.91(-2.20%) |
Jul 12, 2024 | 40.81 | 41.58 | 40.80 | 41.42 | 345,093 | +0.56(+1.37%) |
Jul 11, 2024 | 40.57 | 41.30 | 40.54 | 40.86 | 560,339 | +0.88(+2.20%) |
Jul 10, 2024 | 39.51 | 40.05 | 39.47 | 39.98 | 352,691 | +0.51(+1.29%) |
Jul 09, 2024 | 39.64 | 39.86 | 39.27 | 39.47 | 335,530 | -0.58(-1.45%) |
Jul 08, 2024 | 39.85 | 40.22 | 39.82 | 40.05 | 381,329 | -0.05(-0.12%) |
Jul 05, 2024 | 40.20 | 40.30 | 39.85 | 40.10 | 417,762 | -0.39(-0.96%) |
Jul 03, 2024 | 39.40 | 40.59 | 39.40 | 40.49 | 286,678 | +1.49(+3.82%) |
Jul 02, 2024 | 39.07 | 39.29 | 38.72 | 39.00 | 325,116 | +0.02(+0.05%) |
Jul 01, 2024 | 38.79 | 39.33 | 38.79 | 38.98 | 598,017 | +0.17(+0.44%) |
Jun 28, 2024 | 39.01 | 39.14 | 38.57 | 38.81 | 295,263 | -0.62(-1.57%) |
Jun 27, 2024 | 39.49 | 39.57 | 39.13 | 39.43 | 248,477 | -0.48(-1.20%) |
Jun 26, 2024 | 39.24 | 40.05 | 39.24 | 39.91 | 348,861 | +1.17(+3.03%) |
Jun 25, 2024 | 39.12 | 39.25 | 38.63 | 38.74 | 310,426 | -0.69(-1.74%) |
Jun 24, 2024 | 39.15 | 39.60 | 39.15 | 39.42 | 296,742 | +0.10(+0.25%) |
Jun 21, 2024 | 39.21 | 39.41 | 39.08 | 39.32 | 275,351 | -0.52(-1.30%) |
Jun 20, 2024 | 40.00 | 40.25 | 39.67 | 39.84 | 418,603 | -1.10(-2.69%) |
Jun 18, 2024 | 40.63 | 41.15 | 40.63 | 40.94 | 401,106 | +0.18(+0.44%) |
Jun 17, 2024 | 40.47 | 40.86 | 40.39 | 40.76 | 312,527 | +0.31(+0.76%) |
Jun 14, 2024 | 40.81 | 40.96 | 40.25 | 40.46 | 450,442 | -0.69(-1.67%) |
Jun 13, 2024 | 41.79 | 41.98 | 41.08 | 41.14 | 851,289 | -0.94(-2.24%) |
Jun 12, 2024 | 42.45 | 42.88 | 41.97 | 42.09 | 328,181 | +0.05(+0.12%) |
Jun 11, 2024 | 41.95 | 42.24 | 41.74 | 42.04 | 373,695 | -0.54(-1.26%) |
Jun 10, 2024 | 42.11 | 42.65 | 42.07 | 42.57 | 516,131 | +0.17(+0.40%) |
Jun 07, 2024 | 42.59 | 42.97 | 42.24 | 42.40 | 190,553 | -1.23(-2.82%) |
Jun 06, 2024 | 43.28 | 43.69 | 43.06 | 43.64 | 307,452 | -0.17(-0.39%) |
Jun 05, 2024 | 43.64 | 43.83 | 43.27 | 43.81 | 365,464 | +0.39(+0.89%) |
Jun 04, 2024 | 43.43 | 43.71 | 43.27 | 43.42 | 510,340 | +0.05(+0.11%) |