Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.70 | 41.84 | 40.80 | 41.68 | 698,054 | +0.24(+0.58%) |
Aug 22, 2024 | 41.49 | 42.26 | 40.89 | 41.44 | 558,256 | -0.11(-0.26%) |
Aug 21, 2024 | 41.68 | 42.03 | 41.11 | 41.55 | 740,033 | +0.05(+0.12%) |
Aug 20, 2024 | 42.10 | 42.10 | 41.06 | 41.50 | 511,865 | -0.40(-0.95%) |
Aug 19, 2024 | 41.40 | 42.30 | 41.12 | 41.90 | 502,516 | +0.50(+1.21%) |
Aug 16, 2024 | 40.46 | 41.94 | 40.10 | 41.40 | 930,849 | +0.81(+2.00%) |
Aug 15, 2024 | 41.07 | 41.12 | 40.36 | 40.59 | 664,140 | +0.35(+0.87%) |
Aug 14, 2024 | 40.42 | 41.10 | 39.91 | 40.24 | 611,023 | -0.07(-0.17%) |
Aug 13, 2024 | 41.10 | 41.34 | 39.74 | 40.31 | 635,166 | -0.29(-0.71%) |
Aug 12, 2024 | 38.83 | 41.00 | 38.32 | 40.60 | 694,957 | +1.88(+4.86%) |
Aug 09, 2024 | 37.50 | 39.15 | 37.41 | 38.72 | 1,063,510 | +1.54(+4.14%) |
Aug 08, 2024 | 36.14 | 37.34 | 35.21 | 37.18 | 530,437 | +1.39(+3.88%) |
Aug 07, 2024 | 36.63 | 38.85 | 35.72 | 35.79 | 820,334 | -0.42(-1.16%) |
Aug 06, 2024 | 35.38 | 36.40 | 34.73 | 36.21 | 399,127 | +0.42(+1.17%) |
Aug 05, 2024 | 34.51 | 36.80 | 32.50 | 35.79 | 1,002,369 | -1.57(-4.20%) |
Aug 02, 2024 | 36.21 | 37.49 | 35.05 | 37.36 | 591,672 | -0.60(-1.58%) |
Aug 01, 2024 | 37.42 | 38.57 | 36.65 | 37.96 | 835,881 | +0.52(+1.39%) |
Jul 31, 2024 | 37.85 | 38.62 | 36.92 | 37.44 | 627,413 | -0.21(-0.56%) |
Jul 30, 2024 | 38.86 | 39.53 | 37.47 | 37.65 | 412,472 | -1.16(-2.99%) |
Jul 29, 2024 | 39.97 | 40.41 | 38.60 | 38.81 | 727,096 | -1.47(-3.65%) |
Jul 26, 2024 | 41.99 | 41.99 | 40.07 | 40.28 | 770,101 | -1.29(-3.10%) |
Jul 25, 2024 | 41.62 | 42.67 | 41.35 | 41.57 | 1,050,579 | -0.32(-0.76%) |
Jul 24, 2024 | 38.33 | 42.62 | 37.55 | 41.89 | 1,138,283 | +3.64(+9.52%) |
Jul 23, 2024 | 35.84 | 38.96 | 35.44 | 38.25 | 907,389 | +2.15(+5.96%) |
Jul 22, 2024 | 35.93 | 36.53 | 35.57 | 36.10 | 623,913 | +0.55(+1.55%) |
Jul 19, 2024 | 35.98 | 36.13 | 35.41 | 35.55 | 384,535 | -0.16(-0.45%) |
Jul 18, 2024 | 35.69 | 36.43 | 35.09 | 35.71 | 441,586 | -0.21(-0.58%) |
Jul 17, 2024 | 37.08 | 37.83 | 35.91 | 35.92 | 584,370 | -1.91(-5.05%) |
Jul 16, 2024 | 36.89 | 38.02 | 36.80 | 37.83 | 675,562 | +1.08(+2.94%) |
Jul 15, 2024 | 36.40 | 37.14 | 36.34 | 36.75 | 730,818 | +0.63(+1.74%) |
Jul 12, 2024 | 36.26 | 36.86 | 35.64 | 36.12 | 1,439,551 | +0.33(+0.92%) |
Jul 11, 2024 | 35.65 | 36.32 | 35.10 | 35.79 | 767,276 | +1.01(+2.90%) |
Jul 10, 2024 | 34.62 | 35.06 | 34.28 | 34.78 | 413,058 | +0.28(+0.81%) |
Jul 09, 2024 | 34.75 | 35.20 | 34.41 | 34.50 | 459,426 | -0.19(-0.55%) |
Jul 08, 2024 | 34.20 | 35.71 | 34.15 | 34.69 | 981,772 | +0.97(+2.88%) |
Jul 05, 2024 | 34.14 | 34.57 | 33.21 | 33.72 | 777,831 | -0.78(-2.26%) |
Jul 03, 2024 | 34.50 | 34.95 | 34.11 | 34.50 | 645,832 | -0.09(-0.26%) |
Jul 02, 2024 | 35.61 | 35.90 | 34.31 | 34.59 | 12,663,346 | -0.61(-1.73%) |
Jul 01, 2024 | 34.76 | 35.82 | 34.65 | 35.20 | 1,736,188 | +0.55(+1.59%) |
Jun 28, 2024 | 35.46 | 35.49 | 33.38 | 34.65 | 4,436,238 | +2.77(+8.69%) |
Jun 27, 2024 | 31.81 | 32.10 | 31.34 | 31.88 | 445,681 | +0.12(+0.38%) |
Jun 26, 2024 | 31.47 | 32.10 | 30.67 | 31.76 | 543,684 | +0.05(+0.16%) |
Jun 25, 2024 | 31.95 | 32.56 | 31.42 | 31.71 | 378,303 | -0.30(-0.94%) |
Jun 24, 2024 | 32.69 | 32.95 | 31.93 | 32.01 | 305,128 | -0.25(-0.77%) |
Jun 21, 2024 | 31.48 | 33.39 | 31.39 | 32.26 | 2,736,655 | +0.83(+2.64%) |
Jun 20, 2024 | 32.45 | 32.67 | 31.22 | 31.43 | 581,936 | -1.16(-3.56%) |
Jun 18, 2024 | 32.48 | 33.14 | 31.76 | 32.59 | 732,059 | +0.12(+0.37%) |
Jun 17, 2024 | 33.30 | 33.68 | 32.29 | 32.47 | 772,555 | -0.92(-2.76%) |
Jun 14, 2024 | 33.93 | 34.00 | 33.04 | 33.39 | 442,295 | -0.96(-2.79%) |
Jun 13, 2024 | 33.95 | 35.33 | 33.23 | 34.35 | 477,320 | +0.38(+1.12%) |
Jun 12, 2024 | 35.34 | 35.96 | 33.39 | 33.97 | 436,050 | +0.02(+0.06%) |
Jun 11, 2024 | 32.74 | 34.25 | 32.74 | 33.95 | 1,002,263 | +0.78(+2.35%) |
Jun 10, 2024 | 35.25 | 35.25 | 32.59 | 33.17 | 1,019,641 | -1.63(-4.68%) |
Jun 07, 2024 | 33.72 | 35.55 | 33.67 | 34.80 | 1,127,949 | +0.78(+2.29%) |
Jun 06, 2024 | 33.97 | 34.46 | 33.37 | 34.02 | 957,673 | -0.01(-0.03%) |
Jun 05, 2024 | 29.45 | 34.30 | 28.96 | 34.03 | 1,232,403 | +4.72(+16.10%) |
Jun 04, 2024 | 29.78 | 30.00 | 29.28 | 29.31 | 390,119 | -0.50(-1.68%) |