Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 39.72 | 39.79 | 39.61 | 39.76 | 53,023 | +0.20(+0.52%) |
Aug 20, 2024 | 39.64 | 39.64 | 39.52 | 39.55 | 85,730 | -0.09(-0.24%) |
Aug 19, 2024 | 39.45 | 39.67 | 39.40 | 39.65 | 87,456 | +0.18(+0.46%) |
Aug 16, 2024 | 39.24 | 39.47 | 39.24 | 39.47 | 66,355 | +0.15(+0.38%) |
Aug 15, 2024 | 39.28 | 39.38 | 39.10 | 39.32 | 52,798 | +0.40(+1.03%) |
Aug 14, 2024 | 38.80 | 39.01 | 38.75 | 38.92 | 66,258 | +0.16(+0.41%) |
Aug 13, 2024 | 38.48 | 38.78 | 38.43 | 38.76 | 53,795 | +0.45(+1.17%) |
Aug 12, 2024 | 38.55 | 38.55 | 38.22 | 38.31 | 86,645 | -0.14(-0.36%) |
Aug 09, 2024 | 38.44 | 38.53 | 38.20 | 38.45 | 78,665 | +0.00(+0.00%) |
Aug 08, 2024 | 37.98 | 38.45 | 37.82 | 38.45 | 86,687 | +0.65(+1.72%) |
Aug 07, 2024 | 38.37 | 38.56 | 37.76 | 37.80 | 91,728 | -0.28(-0.74%) |
Aug 06, 2024 | 37.86 | 38.52 | 37.86 | 38.08 | 123,825 | +0.36(+0.95%) |
Aug 05, 2024 | 38.01 | 38.12 | 37.63 | 37.72 | 178,688 | -0.98(-2.53%) |
Aug 02, 2024 | 39.00 | 39.03 | 38.40 | 38.70 | 302,247 | -0.82(-2.07%) |
Aug 01, 2024 | 39.86 | 40.03 | 39.30 | 39.52 | 140,159 | -0.37(-0.93%) |
Jul 31, 2024 | 40.00 | 40.14 | 39.79 | 39.89 | 97,616 | +0.17(+0.43%) |
Jul 30, 2024 | 39.57 | 39.83 | 39.57 | 39.72 | 85,148 | +0.14(+0.35%) |
Jul 29, 2024 | 39.63 | 39.66 | 39.41 | 39.58 | 132,572 | -0.02(-0.05%) |
Jul 26, 2024 | 39.23 | 39.70 | 39.23 | 39.60 | 164,699 | +0.59(+1.51%) |
Jul 25, 2024 | 38.92 | 39.51 | 38.92 | 39.01 | 191,579 | +0.17(+0.44%) |
Jul 24, 2024 | 39.03 | 39.12 | 38.84 | 38.84 | 75,505 | -0.21(-0.54%) |
Jul 23, 2024 | 39.18 | 39.23 | 39.01 | 39.05 | 56,684 | -0.21(-0.53%) |
Jul 22, 2024 | 39.12 | 39.27 | 38.91 | 39.26 | 101,837 | +0.17(+0.43%) |
Jul 19, 2024 | 39.32 | 39.32 | 39.02 | 39.09 | 136,340 | -0.30(-0.76%) |
Jul 18, 2024 | 39.62 | 39.99 | 39.33 | 39.39 | 110,882 | -0.29(-0.73%) |
Jul 17, 2024 | 39.43 | 39.89 | 39.36 | 39.68 | 68,358 | +0.11(+0.28%) |
Jul 16, 2024 | 38.95 | 39.57 | 38.95 | 39.57 | 110,586 | +0.69(+1.77%) |
Jul 15, 2024 | 38.87 | 39.02 | 38.80 | 38.88 | 113,773 | +0.03(+0.08%) |
Jul 12, 2024 | 38.62 | 39.01 | 38.62 | 38.85 | 101,699 | +0.40(+1.04%) |
Jul 11, 2024 | 38.23 | 38.50 | 38.23 | 38.45 | 81,101 | +0.33(+0.87%) |
Jul 10, 2024 | 37.86 | 38.12 | 37.77 | 38.12 | 64,719 | +0.38(+1.01%) |
Jul 09, 2024 | 37.87 | 37.89 | 37.69 | 37.74 | 86,797 | -0.09(-0.24%) |
Jul 08, 2024 | 37.77 | 37.97 | 37.71 | 37.83 | 54,834 | +0.13(+0.34%) |
Jul 05, 2024 | 37.72 | 37.74 | 37.49 | 37.70 | 66,384 | -0.04(-0.11%) |
Jul 03, 2024 | 37.72 | 37.84 | 37.71 | 37.74 | 56,779 | +0.01(+0.03%) |
Jul 02, 2024 | 37.57 | 37.73 | 37.47 | 37.73 | 133,101 | +0.12(+0.32%) |
Jul 01, 2024 | 37.86 | 37.98 | 37.53 | 37.61 | 206,624 | -0.18(-0.48%) |
Jun 28, 2024 | 37.89 | 38.04 | 37.67 | 37.79 | 96,507 | +0.01(+0.03%) |
Jun 27, 2024 | 37.77 | 37.78 | 37.63 | 37.78 | 95,308 | -0.01(-0.03%) |
Jun 26, 2024 | 37.79 | 37.82 | 37.63 | 37.79 | 82,290 | -0.08(-0.21%) |
Jun 25, 2024 | 38.23 | 38.23 | 37.80 | 37.87 | 52,410 | -0.33(-0.86%) |
Jun 24, 2024 | 37.98 | 38.39 | 37.98 | 38.20 | 63,914 | +0.25(+0.66%) |
Jun 21, 2024 | 37.95 | 37.98 | 37.84 | 37.95 | 64,264 | +0.06(+0.16%) |
Jun 20, 2024 | 37.88 | 37.98 | 37.75 | 37.89 | 92,356 | -0.06(-0.16%) |
Jun 18, 2024 | 37.70 | 37.95 | 37.70 | 37.95 | 88,927 | +0.26(+0.69%) |
Jun 17, 2024 | 37.42 | 37.72 | 37.34 | 37.69 | 104,158 | +0.20(+0.53%) |
Jun 14, 2024 | 37.44 | 37.53 | 37.28 | 37.49 | 62,862 | -0.19(-0.50%) |
Jun 13, 2024 | 37.70 | 37.72 | 37.42 | 37.68 | 61,283 | -0.13(-0.34%) |
Jun 12, 2024 | 38.05 | 38.16 | 37.72 | 37.81 | 121,522 | +0.16(+0.42%) |
Jun 11, 2024 | 37.71 | 37.71 | 37.48 | 37.65 | 85,214 | -0.23(-0.61%) |
Jun 10, 2024 | 37.74 | 37.90 | 37.60 | 37.88 | 92,580 | +0.03(+0.08%) |
Jun 07, 2024 | 37.79 | 38.00 | 37.72 | 37.85 | 104,060 | -0.06(-0.16%) |
Jun 06, 2024 | 37.87 | 37.99 | 37.78 | 37.91 | 84,021 | -0.01(-0.03%) |
Jun 05, 2024 | 37.89 | 37.93 | 37.68 | 37.92 | 88,912 | +0.11(+0.29%) |
Jun 04, 2024 | 37.74 | 37.90 | 37.64 | 37.81 | 102,917 | -0.04(-0.11%) |