Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 40.61 | 40.79 | 39.87 | 40.70 | 367,295 | +0.43(+1.06%) |
Aug 29, 2024 | 40.25 | 40.49 | 39.92 | 40.27 | 275,816 | +0.35(+0.87%) |
Aug 28, 2024 | 40.40 | 40.59 | 39.57 | 39.93 | 282,181 | -0.52(-1.30%) |
Aug 27, 2024 | 40.34 | 40.76 | 40.12 | 40.45 | 365,933 | -0.02(-0.05%) |
Aug 26, 2024 | 40.59 | 41.17 | 40.44 | 40.47 | 453,099 | -0.18(-0.44%) |
Aug 23, 2024 | 39.50 | 40.90 | 39.21 | 40.65 | 796,866 | +1.63(+4.19%) |
Aug 22, 2024 | 38.73 | 39.31 | 38.68 | 39.02 | 297,129 | +0.21(+0.54%) |
Aug 21, 2024 | 39.06 | 39.28 | 38.69 | 38.81 | 305,016 | +0.20(+0.51%) |
Aug 20, 2024 | 38.83 | 38.98 | 38.29 | 38.61 | 344,616 | -0.24(-0.61%) |
Aug 19, 2024 | 38.31 | 38.97 | 38.28 | 38.85 | 339,289 | +0.73(+1.92%) |
Aug 16, 2024 | 37.68 | 38.19 | 37.42 | 38.12 | 303,568 | +0.37(+0.97%) |
Aug 15, 2024 | 37.89 | 38.44 | 37.65 | 37.75 | 507,172 | +0.55(+1.49%) |
Aug 14, 2024 | 36.80 | 37.35 | 36.48 | 37.20 | 286,122 | +0.32(+0.86%) |
Aug 13, 2024 | 36.66 | 37.16 | 36.42 | 36.88 | 360,941 | +0.55(+1.53%) |
Aug 12, 2024 | 36.89 | 37.12 | 36.20 | 36.32 | 328,530 | -0.58(-1.58%) |
Aug 09, 2024 | 36.35 | 36.97 | 35.53 | 36.91 | 504,304 | +0.58(+1.61%) |
Aug 08, 2024 | 36.31 | 36.95 | 36.08 | 36.32 | 463,019 | +0.32(+0.88%) |
Aug 07, 2024 | 37.12 | 37.30 | 35.73 | 36.01 | 518,170 | -0.59(-1.62%) |
Aug 06, 2024 | 36.38 | 37.18 | 36.12 | 36.60 | 482,415 | +0.21(+0.57%) |
Aug 05, 2024 | 35.74 | 37.15 | 35.34 | 36.39 | 475,960 | -1.09(-2.91%) |
Aug 02, 2024 | 37.04 | 37.96 | 37.04 | 37.48 | 520,922 | -0.70(-1.84%) |
Aug 01, 2024 | 39.04 | 39.98 | 37.53 | 38.19 | 612,568 | -0.33(-0.85%) |
Jul 31, 2024 | 38.39 | 39.44 | 38.01 | 38.51 | 641,781 | +0.38(+0.99%) |
Jul 30, 2024 | 37.89 | 38.31 | 37.49 | 38.14 | 468,133 | +0.35(+0.92%) |
Jul 29, 2024 | 38.26 | 38.40 | 37.50 | 37.79 | 303,059 | -0.56(-1.47%) |
Jul 26, 2024 | 38.46 | 38.77 | 38.17 | 38.35 | 403,500 | +0.41(+1.07%) |
Jul 25, 2024 | 37.57 | 38.41 | 37.27 | 37.95 | 466,182 | +0.45(+1.19%) |
Jul 24, 2024 | 38.03 | 38.52 | 37.31 | 37.50 | 482,740 | -0.65(-1.71%) |
Jul 23, 2024 | 37.84 | 38.88 | 37.68 | 38.16 | 461,790 | +0.16(+0.42%) |
Jul 22, 2024 | 37.92 | 38.31 | 37.49 | 38.00 | 683,309 | +0.29(+0.76%) |
Jul 19, 2024 | 37.99 | 38.23 | 37.24 | 37.71 | 360,659 | -0.38(-0.99%) |
Jul 18, 2024 | 38.31 | 39.07 | 37.94 | 38.09 | 483,829 | -0.69(-1.79%) |
Jul 17, 2024 | 37.88 | 38.84 | 37.87 | 38.78 | 737,708 | +0.81(+2.14%) |
Jul 16, 2024 | 37.00 | 38.10 | 36.91 | 37.97 | 750,500 | +1.10(+2.98%) |
Jul 15, 2024 | 35.74 | 36.91 | 35.51 | 36.87 | 703,765 | +1.04(+2.90%) |
Jul 12, 2024 | 35.80 | 36.19 | 35.65 | 35.83 | 537,397 | +0.36(+1.00%) |
Jul 11, 2024 | 35.16 | 35.91 | 35.01 | 35.47 | 669,801 | +0.81(+2.34%) |
Jul 10, 2024 | 33.75 | 35.02 | 33.66 | 34.66 | 480,062 | +1.15(+3.43%) |
Jul 09, 2024 | 33.90 | 33.90 | 33.44 | 33.51 | 383,256 | -0.45(-1.31%) |
Jul 08, 2024 | 33.84 | 34.08 | 33.57 | 33.96 | 315,116 | +0.45(+1.33%) |
Jul 05, 2024 | 33.84 | 34.13 | 33.50 | 33.51 | 332,011 | -0.08(-0.24%) |
Jul 03, 2024 | 33.71 | 34.45 | 33.57 | 33.59 | 264,036 | +0.17(+0.50%) |
Jul 02, 2024 | 32.82 | 33.64 | 32.75 | 33.42 | 450,076 | +0.70(+2.15%) |