Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 39.80 | 40.43 | 39.70 | 40.36 | 234,016 | +0.35(+0.87%) |
Aug 16, 2024 | 39.83 | 40.38 | 39.64 | 40.01 | 209,853 | -0.18(-0.45%) |
Aug 15, 2024 | 39.69 | 40.65 | 39.68 | 40.19 | 252,972 | +1.21(+3.10%) |
Aug 14, 2024 | 38.80 | 39.25 | 38.32 | 38.98 | 186,336 | +0.27(+0.70%) |
Aug 13, 2024 | 38.51 | 38.98 | 38.28 | 38.71 | 219,796 | +0.64(+1.68%) |
Aug 12, 2024 | 37.64 | 38.26 | 37.25 | 38.07 | 257,646 | +0.17(+0.45%) |
Aug 09, 2024 | 38.18 | 38.52 | 36.76 | 37.90 | 127,861 | -0.29(-0.76%) |
Aug 08, 2024 | 37.68 | 38.47 | 37.23 | 38.19 | 223,142 | +1.18(+3.19%) |
Aug 07, 2024 | 37.99 | 38.46 | 36.83 | 37.01 | 547,706 | -0.18(-0.48%) |
Aug 06, 2024 | 36.47 | 37.60 | 36.46 | 37.19 | 466,750 | +0.94(+2.59%) |
Aug 05, 2024 | 35.31 | 36.69 | 35.16 | 36.25 | 664,443 | -1.23(-3.28%) |
Aug 02, 2024 | 38.39 | 38.39 | 37.43 | 37.48 | 394,561 | -1.71(-4.36%) |
Aug 01, 2024 | 40.26 | 40.76 | 38.97 | 39.19 | 470,286 | -1.61(-3.95%) |
Jul 31, 2024 | 41.31 | 41.32 | 40.40 | 40.80 | 682,307 | +0.15(+0.37%) |
Jul 30, 2024 | 41.99 | 42.22 | 40.55 | 40.65 | 391,139 | -1.22(-2.91%) |
Jul 29, 2024 | 42.55 | 42.84 | 41.85 | 41.87 | 683,679 | -1.01(-2.36%) |
Jul 26, 2024 | 41.75 | 43.22 | 41.75 | 42.88 | 545,560 | +1.16(+2.78%) |
Jul 25, 2024 | 42.97 | 43.11 | 41.72 | 41.72 | 663,406 | -1.31(-3.04%) |
Jul 24, 2024 | 39.26 | 44.18 | 37.89 | 43.03 | 2,193,542 | +1.75(+4.23%) |
Jul 23, 2024 | 40.87 | 41.53 | 40.84 | 41.28 | 433,765 | +0.01(+0.04%) |
Jul 22, 2024 | 40.61 | 41.34 | 40.15 | 41.27 | 483,952 | +0.67(+1.65%) |
Jul 19, 2024 | 40.50 | 40.81 | 40.03 | 40.60 | 453,981 | -0.08(-0.20%) |
Jul 18, 2024 | 40.97 | 41.05 | 39.87 | 40.68 | 720,020 | -0.26(-0.64%) |
Jul 17, 2024 | 40.63 | 41.95 | 40.06 | 40.94 | 1,100,534 | -0.81(-1.94%) |
Jul 16, 2024 | 41.92 | 42.12 | 41.55 | 41.75 | 471,692 | -0.23(-0.55%) |
Jul 15, 2024 | 41.83 | 42.49 | 41.61 | 41.98 | 371,894 | +0.26(+0.64%) |
Jul 12, 2024 | 40.80 | 42.10 | 40.70 | 41.72 | 393,218 | +0.99(+2.42%) |
Jul 11, 2024 | 40.92 | 41.11 | 40.09 | 40.73 | 581,853 | -0.08(-0.20%) |
Jul 10, 2024 | 40.68 | 41.23 | 40.52 | 40.81 | 309,815 | +0.19(+0.47%) |
Jul 09, 2024 | 41.28 | 41.51 | 40.57 | 40.62 | 392,156 | -0.40(-0.98%) |
Jul 08, 2024 | 40.50 | 41.66 | 40.44 | 41.02 | 417,622 | +0.78(+1.93%) |
Jul 05, 2024 | 39.80 | 40.44 | 39.39 | 40.24 | 397,907 | +0.77(+1.96%) |
Jul 03, 2024 | 39.37 | 39.67 | 39.03 | 39.47 | 217,512 | +0.11(+0.28%) |
Jul 02, 2024 | 39.59 | 39.98 | 39.36 | 39.36 | 216,579 | -0.31(-0.78%) |
Jul 01, 2024 | 39.31 | 39.80 | 39.20 | 39.67 | 279,917 | +0.36(+0.92%) |
Jun 28, 2024 | 39.08 | 39.78 | 39.08 | 39.31 | 420,026 | +0.76(+1.97%) |
Jun 27, 2024 | 38.70 | 39.04 | 38.38 | 38.55 | 377,988 | -0.28(-0.72%) |
Jun 26, 2024 | 38.32 | 38.89 | 38.24 | 38.83 | 440,531 | +0.44(+1.15%) |
Jun 25, 2024 | 38.11 | 38.61 | 37.76 | 38.39 | 467,288 | +0.11(+0.29%) |
Jun 24, 2024 | 38.73 | 39.03 | 38.18 | 38.28 | 431,584 | -0.79(-2.02%) |
Jun 21, 2024 | 38.91 | 39.56 | 38.89 | 39.07 | 416,016 | -0.05(-0.13%) |
Jun 20, 2024 | 39.12 | 39.43 | 38.53 | 39.12 | 796,420 | -0.53(-1.34%) |
Jun 18, 2024 | 39.13 | 40.60 | 39.09 | 39.65 | 679,001 | +0.59(+1.51%) |
Jun 17, 2024 | 38.47 | 39.37 | 38.21 | 39.06 | 458,956 | +0.42(+1.09%) |
Jun 14, 2024 | 38.43 | 38.73 | 38.08 | 38.64 | 235,220 | +0.00(+0.00%) |
Jun 13, 2024 | 38.75 | 39.00 | 38.41 | 38.64 | 394,955 | -0.31(-0.80%) |
Jun 12, 2024 | 39.15 | 39.36 | 38.72 | 38.95 | 259,580 | +0.19(+0.49%) |
Jun 11, 2024 | 38.48 | 38.81 | 37.82 | 38.76 | 284,631 | +0.26(+0.68%) |
Jun 10, 2024 | 37.28 | 38.54 | 37.26 | 38.50 | 433,249 | +1.20(+3.22%) |
Jun 07, 2024 | 37.56 | 37.72 | 37.12 | 37.30 | 303,585 | -0.63(-1.66%) |
Jun 06, 2024 | 37.42 | 38.02 | 37.42 | 37.93 | 312,485 | +0.41(+1.09%) |
Jun 05, 2024 | 36.81 | 37.64 | 36.62 | 37.52 | 370,278 | +0.80(+2.18%) |
Jun 04, 2024 | 37.27 | 37.32 | 36.53 | 36.72 | 295,790 | -0.89(-2.37%) |