Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 39.05 | 39.84 | 38.75 | 38.93 | 825,322 | -0.38(-0.97%) |
Aug 30, 2024 | 39.38 | 39.60 | 38.72 | 39.31 | 644,708 | +0.02(+0.05%) |
Aug 29, 2024 | 39.90 | 40.21 | 39.23 | 39.29 | 816,563 | -0.56(-1.41%) |
Aug 28, 2024 | 40.30 | 40.55 | 39.47 | 39.85 | 1,097,417 | -0.73(-1.80%) |
Aug 27, 2024 | 40.34 | 40.59 | 39.40 | 40.58 | 800,998 | +0.01(+0.02%) |
Aug 26, 2024 | 40.71 | 41.34 | 40.38 | 40.57 | 1,119,069 | -0.04(-0.10%) |
Aug 23, 2024 | 38.92 | 40.72 | 38.54 | 40.61 | 1,290,109 | +2.25(+5.87%) |
Aug 22, 2024 | 38.66 | 39.09 | 38.27 | 38.36 | 603,938 | -0.39(-1.01%) |
Aug 21, 2024 | 38.48 | 38.96 | 38.21 | 38.75 | 486,980 | +0.57(+1.49%) |
Aug 20, 2024 | 38.41 | 38.73 | 37.65 | 38.18 | 665,661 | -0.33(-0.86%) |
Aug 19, 2024 | 37.00 | 38.55 | 37.00 | 38.51 | 1,192,667 | +1.32(+3.55%) |
Aug 16, 2024 | 37.15 | 37.56 | 36.82 | 37.19 | 590,361 | -0.01(-0.03%) |
Aug 15, 2024 | 36.31 | 37.49 | 36.29 | 37.20 | 906,239 | +1.84(+5.20%) |
Aug 14, 2024 | 36.20 | 36.23 | 35.12 | 35.36 | 783,773 | -0.78(-2.16%) |
Aug 13, 2024 | 36.11 | 36.72 | 35.81 | 36.14 | 881,373 | +0.32(+0.89%) |
Aug 12, 2024 | 35.81 | 36.22 | 35.57 | 35.82 | 669,751 | +0.35(+0.98%) |
Aug 09, 2024 | 35.57 | 35.86 | 35.28 | 35.48 | 704,887 | -0.19(-0.53%) |
Aug 08, 2024 | 34.74 | 36.01 | 34.56 | 35.66 | 850,738 | +1.34(+3.90%) |
Aug 07, 2024 | 34.90 | 35.79 | 34.27 | 34.32 | 924,102 | -0.16(-0.46%) |
Aug 06, 2024 | 34.15 | 35.48 | 33.79 | 34.48 | 1,161,568 | +0.50(+1.46%) |
Aug 05, 2024 | 33.54 | 34.29 | 33.25 | 33.99 | 1,600,176 | -0.85(-2.45%) |
Aug 02, 2024 | 35.78 | 36.20 | 33.98 | 34.84 | 2,141,150 | -1.74(-4.75%) |
Aug 01, 2024 | 38.46 | 38.46 | 36.02 | 36.58 | 2,207,272 | -2.02(-5.25%) |
Jul 31, 2024 | 38.86 | 39.56 | 38.56 | 38.60 | 1,483,617 | -0.03(-0.08%) |
Jul 30, 2024 | 38.11 | 38.85 | 37.97 | 38.63 | 983,762 | +0.66(+1.75%) |
Jul 29, 2024 | 37.11 | 38.03 | 36.53 | 37.97 | 1,001,857 | +0.86(+2.33%) |
Jul 26, 2024 | 36.93 | 37.65 | 36.52 | 37.10 | 1,068,147 | +0.68(+1.88%) |
Jul 25, 2024 | 36.49 | 37.06 | 35.74 | 36.42 | 1,391,251 | -0.27(-0.73%) |
Jul 24, 2024 | 38.47 | 38.47 | 36.25 | 36.69 | 1,379,556 | -1.79(-4.64%) |
Jul 23, 2024 | 38.49 | 39.45 | 38.35 | 38.47 | 1,059,297 | -0.44(-1.12%) |
Jul 22, 2024 | 39.36 | 39.44 | 38.09 | 38.91 | 1,045,898 | -0.59(-1.48%) |
Jul 19, 2024 | 39.58 | 39.72 | 39.11 | 39.49 | 958,357 | +0.03(+0.08%) |
Jul 18, 2024 | 39.09 | 39.88 | 38.59 | 39.47 | 1,446,944 | -0.08(-0.20%) |
Jul 17, 2024 | 39.68 | 40.82 | 39.32 | 39.54 | 1,346,472 | -0.36(-0.90%) |
Jul 16, 2024 | 38.57 | 39.92 | 37.59 | 39.90 | 1,376,236 | +1.54(+4.01%) |
Jul 15, 2024 | 38.15 | 38.58 | 37.76 | 38.36 | 912,077 | +0.67(+1.79%) |
Jul 12, 2024 | 37.77 | 38.51 | 37.69 | 37.69 | 727,149 | +0.22(+0.58%) |
Jul 11, 2024 | 37.18 | 37.89 | 36.64 | 37.47 | 843,478 | +0.92(+2.53%) |
Jul 10, 2024 | 37.37 | 37.37 | 36.51 | 36.55 | 722,534 | -0.67(-1.81%) |
Jul 09, 2024 | 37.66 | 37.80 | 36.82 | 37.22 | 894,059 | -0.47(-1.24%) |
Jul 08, 2024 | 37.62 | 38.45 | 37.39 | 37.69 | 873,496 | +0.44(+1.17%) |
Jul 05, 2024 | 36.94 | 37.35 | 36.70 | 37.25 | 725,166 | +0.31(+0.83%) |
Jul 03, 2024 | 37.73 | 37.73 | 36.94 | 36.94 | 572,332 | -0.61(-1.61%) |
Jul 02, 2024 | 38.22 | 38.29 | 37.49 | 37.55 | 743,244 | -0.66(-1.74%) |