Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.17 | 41.01 | 39.86 | 40.76 | 146,134 | +0.54(+1.34%) |
Aug 15, 2024 | 40.10 | 40.96 | 38.98 | 40.22 | 192,414 | +1.37(+3.53%) |
Aug 14, 2024 | 39.64 | 39.75 | 38.43 | 38.85 | 85,370 | -0.54(-1.37%) |
Aug 13, 2024 | 39.05 | 39.51 | 38.49 | 39.39 | 137,993 | +0.96(+2.50%) |
Aug 12, 2024 | 39.13 | 39.84 | 38.07 | 38.43 | 111,413 | -0.41(-1.06%) |
Aug 09, 2024 | 39.41 | 39.41 | 38.47 | 38.84 | 122,530 | -0.72(-1.82%) |
Aug 08, 2024 | 39.80 | 39.80 | 39.03 | 39.56 | 115,489 | +0.45(+1.15%) |
Aug 07, 2024 | 40.90 | 40.90 | 38.81 | 39.11 | 196,603 | -0.76(-1.91%) |
Aug 06, 2024 | 39.64 | 40.81 | 39.02 | 39.87 | 253,823 | +0.03(+0.08%) |
Aug 05, 2024 | 39.13 | 40.95 | 38.00 | 39.84 | 295,789 | -1.27(-3.09%) |
Aug 02, 2024 | 41.09 | 41.68 | 40.19 | 41.11 | 226,776 | -1.96(-4.55%) |
Aug 01, 2024 | 45.14 | 45.20 | 42.20 | 43.07 | 259,225 | -2.07(-4.59%) |
Jul 31, 2024 | 44.53 | 46.65 | 44.33 | 45.14 | 290,896 | +0.48(+1.07%) |
Jul 30, 2024 | 44.57 | 45.04 | 43.84 | 44.66 | 214,798 | +0.58(+1.32%) |
Jul 29, 2024 | 45.99 | 46.15 | 43.72 | 44.08 | 290,867 | -1.58(-3.46%) |
Jul 26, 2024 | 45.24 | 46.13 | 44.95 | 45.66 | 300,791 | +1.16(+2.61%) |
Jul 25, 2024 | 44.49 | 45.49 | 42.87 | 44.50 | 370,126 | +1.63(+3.80%) |
Jul 24, 2024 | 43.44 | 44.66 | 42.76 | 42.87 | 350,488 | -0.58(-1.33%) |
Jul 23, 2024 | 42.36 | 44.49 | 42.30 | 43.45 | 290,723 | +0.62(+1.45%) |
Jul 22, 2024 | 42.16 | 43.33 | 41.35 | 42.83 | 237,137 | +0.59(+1.40%) |
Jul 19, 2024 | 41.70 | 42.95 | 41.70 | 42.24 | 226,153 | +0.57(+1.37%) |
Jul 18, 2024 | 42.37 | 43.40 | 40.99 | 41.67 | 318,097 | -1.13(-2.64%) |
Jul 17, 2024 | 40.90 | 43.22 | 40.90 | 42.80 | 326,217 | +1.20(+2.88%) |
Jul 16, 2024 | 39.53 | 41.69 | 39.40 | 41.60 | 241,184 | +2.56(+6.56%) |
Jul 15, 2024 | 37.92 | 39.64 | 37.69 | 39.04 | 218,989 | +1.79(+4.81%) |
Jul 12, 2024 | 37.17 | 37.76 | 36.34 | 37.25 | 231,785 | +0.57(+1.55%) |
Jul 11, 2024 | 35.48 | 36.85 | 35.01 | 36.68 | 282,539 | +2.18(+6.32%) |
Jul 10, 2024 | 34.06 | 34.63 | 33.25 | 34.50 | 227,305 | +0.69(+2.04%) |
Jul 09, 2024 | 33.51 | 33.95 | 33.05 | 33.81 | 244,453 | +0.20(+0.60%) |
Jul 08, 2024 | 33.76 | 34.11 | 33.44 | 33.61 | 159,707 | +0.16(+0.48%) |
Jul 05, 2024 | 33.54 | 33.88 | 33.27 | 33.45 | 111,597 | -0.13(-0.39%) |
Jul 03, 2024 | 34.66 | 34.66 | 33.58 | 33.58 | 110,541 | -1.20(-3.45%) |
Jul 02, 2024 | 34.20 | 34.85 | 33.95 | 34.78 | 95,068 | +0.61(+1.79%) |
Jul 01, 2024 | 34.93 | 35.05 | 33.91 | 34.17 | 134,415 | -0.89(-2.54%) |
Jun 28, 2024 | 34.25 | 35.21 | 34.14 | 35.06 | 1,434,251 | +1.22(+3.61%) |
Jun 27, 2024 | 33.59 | 34.16 | 33.48 | 33.84 | 117,183 | +0.22(+0.65%) |
Jun 26, 2024 | 33.04 | 34.01 | 32.85 | 33.62 | 142,543 | +0.28(+0.84%) |
Jun 25, 2024 | 33.53 | 33.85 | 33.31 | 33.34 | 189,922 | -0.46(-1.36%) |
Jun 24, 2024 | 33.52 | 34.03 | 33.33 | 33.80 | 192,575 | +0.52(+1.56%) |
Jun 21, 2024 | 33.34 | 33.49 | 32.75 | 33.28 | 280,167 | -0.13(-0.39%) |
Jun 20, 2024 | 32.84 | 33.58 | 32.80 | 33.41 | 119,635 | +0.33(+1.00%) |
Jun 18, 2024 | 33.19 | 33.61 | 32.95 | 33.08 | 182,069 | -0.22(-0.66%) |
Jun 17, 2024 | 32.22 | 33.34 | 32.11 | 33.30 | 149,832 | +0.85(+2.62%) |
Jun 14, 2024 | 32.38 | 32.65 | 32.16 | 32.45 | 152,303 | -0.43(-1.31%) |
Jun 13, 2024 | 32.83 | 33.02 | 32.46 | 32.88 | 147,958 | -0.20(-0.60%) |
Jun 12, 2024 | 32.98 | 33.89 | 32.76 | 33.08 | 257,856 | +1.42(+4.49%) |
Jun 11, 2024 | 31.54 | 31.91 | 31.03 | 31.66 | 151,308 | -0.02(-0.06%) |
Jun 10, 2024 | 31.98 | 32.19 | 31.33 | 31.68 | 174,709 | -0.74(-2.28%) |
Jun 07, 2024 | 32.02 | 32.58 | 31.85 | 32.42 | 149,926 | -0.21(-0.64%) |
Jun 06, 2024 | 32.37 | 32.72 | 32.05 | 32.63 | 125,594 | +0.31(+0.96%) |
Jun 05, 2024 | 33.24 | 33.24 | 32.28 | 32.32 | 204,200 | -0.53(-1.61%) |
Jun 04, 2024 | 33.55 | 33.57 | 32.77 | 32.85 | 94,426 | -1.11(-3.27%) |