Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 39.15 | 39.30 | 38.87 | 38.94 | 724,524 | -0.34(-0.87%) |
Aug 26, 2024 | 39.42 | 39.69 | 39.17 | 39.28 | 912,337 | +0.04(+0.10%) |
Aug 23, 2024 | 39.21 | 39.41 | 39.08 | 39.24 | 1,277,275 | +0.20(+0.51%) |
Aug 22, 2024 | 39.25 | 39.28 | 38.89 | 39.04 | 964,716 | -0.21(-0.54%) |
Aug 21, 2024 | 39.60 | 39.78 | 39.23 | 39.25 | 626,918 | -0.28(-0.71%) |
Aug 20, 2024 | 39.71 | 39.91 | 39.50 | 39.53 | 831,452 | -0.19(-0.48%) |
Aug 19, 2024 | 39.76 | 39.88 | 39.57 | 39.72 | 784,892 | +0.03(+0.08%) |
Aug 16, 2024 | 39.75 | 39.84 | 39.45 | 39.69 | 958,480 | +0.04(+0.10%) |
Aug 15, 2024 | 39.50 | 39.87 | 39.36 | 39.65 | 893,429 | +0.18(+0.46%) |
Aug 14, 2024 | 39.31 | 39.70 | 38.85 | 39.47 | 1,857,937 | +0.01(+0.03%) |
Aug 13, 2024 | 39.34 | 39.62 | 39.03 | 39.46 | 1,672,759 | +0.35(+0.89%) |
Aug 12, 2024 | 39.10 | 39.25 | 38.77 | 39.11 | 954,783 | -0.40(-1.01%) |
Aug 09, 2024 | 40.05 | 40.12 | 39.01 | 39.51 | 1,236,894 | -0.47(-1.18%) |
Aug 08, 2024 | 39.65 | 40.36 | 39.53 | 39.98 | 1,636,875 | +0.20(+0.50%) |
Aug 07, 2024 | 39.68 | 40.13 | 39.26 | 39.78 | 1,240,158 | +0.33(+0.84%) |
Aug 06, 2024 | 40.45 | 40.62 | 39.44 | 39.45 | 1,372,126 | -1.11(-2.74%) |
Aug 05, 2024 | 41.00 | 41.20 | 40.34 | 40.56 | 2,211,988 | -0.93(-2.24%) |
Aug 02, 2024 | 41.33 | 41.78 | 41.00 | 41.49 | 2,037,312 | +0.39(+0.95%) |
Aug 01, 2024 | 40.91 | 41.20 | 40.62 | 41.10 | 1,295,296 | +0.45(+1.11%) |
Jul 31, 2024 | 40.86 | 40.98 | 40.35 | 40.65 | 2,726,790 | -0.04(-0.10%) |
Jul 30, 2024 | 40.44 | 40.81 | 40.32 | 40.69 | 1,074,875 | +0.25(+0.62%) |
Jul 29, 2024 | 40.71 | 40.76 | 40.03 | 40.44 | 1,185,443 | -0.27(-0.66%) |
Jul 26, 2024 | 41.04 | 41.04 | 40.52 | 40.71 | 884,382 | +0.07(+0.17%) |
Jul 25, 2024 | 41.16 | 41.47 | 40.46 | 40.64 | 1,204,244 | -0.43(-1.05%) |
Jul 24, 2024 | 40.76 | 41.48 | 40.60 | 41.07 | 1,020,988 | +0.53(+1.31%) |
Jul 23, 2024 | 40.60 | 40.64 | 40.38 | 40.54 | 900,029 | -0.11(-0.27%) |
Jul 22, 2024 | 40.51 | 40.79 | 40.34 | 40.65 | 1,361,962 | -0.07(-0.17%) |
Jul 19, 2024 | 40.91 | 41.01 | 40.36 | 40.72 | 961,344 | -0.19(-0.46%) |
Jul 18, 2024 | 41.02 | 41.52 | 40.76 | 40.91 | 1,874,404 | -0.41(-0.99%) |
Jul 17, 2024 | 40.47 | 41.69 | 40.41 | 41.32 | 1,965,817 | +1.00(+2.48%) |
Jul 16, 2024 | 39.90 | 40.41 | 39.79 | 40.32 | 1,527,288 | +0.79(+2.00%) |
Jul 15, 2024 | 40.21 | 40.21 | 39.46 | 39.53 | 1,064,642 | -0.90(-2.23%) |
Jul 12, 2024 | 40.23 | 40.84 | 40.09 | 40.43 | 1,601,736 | +0.43(+1.07%) |
Jul 11, 2024 | 38.28 | 40.25 | 38.13 | 40.00 | 2,807,962 | +2.19(+5.79%) |
Jul 10, 2024 | 37.42 | 37.87 | 37.25 | 37.81 | 648,252 | +0.61(+1.64%) |
Jul 09, 2024 | 37.04 | 37.27 | 36.80 | 37.20 | 895,432 | +0.02(+0.05%) |
Jul 08, 2024 | 37.56 | 37.64 | 37.14 | 37.18 | 791,967 | -0.31(-0.83%) |
Jul 05, 2024 | 36.84 | 37.68 | 36.78 | 37.49 | 2,552,314 | +0.75(+2.04%) |
Jul 03, 2024 | 37.13 | 37.38 | 36.71 | 36.74 | 539,476 | -0.33(-0.89%) |
Jul 02, 2024 | 37.13 | 37.36 | 37.04 | 37.07 | 971,791 | -0.02(-0.05%) |
Jul 01, 2024 | 37.43 | 38.00 | 37.06 | 37.09 | 1,199,151 | -0.24(-0.64%) |
Jun 28, 2024 | 37.53 | 37.58 | 37.13 | 37.33 | 1,696,995 | -0.06(-0.16%) |
Jun 27, 2024 | 37.35 | 37.54 | 37.13 | 37.39 | 744,818 | +0.04(+0.11%) |
Jun 26, 2024 | 37.14 | 37.40 | 36.94 | 37.35 | 901,793 | -0.01(-0.03%) |
Jun 25, 2024 | 38.00 | 38.06 | 37.35 | 37.36 | 1,368,419 | -0.58(-1.53%) |
Jun 24, 2024 | 37.38 | 38.09 | 37.30 | 37.94 | 1,058,224 | +0.71(+1.91%) |
Jun 21, 2024 | 37.13 | 37.45 | 37.03 | 37.23 | 2,306,178 | +0.22(+0.59%) |
Jun 20, 2024 | 36.83 | 37.11 | 36.52 | 37.01 | 1,387,021 | +0.03(+0.08%) |
Jun 18, 2024 | 36.94 | 37.26 | 36.81 | 36.98 | 972,802 | -0.09(-0.24%) |
Jun 17, 2024 | 36.80 | 37.31 | 36.51 | 37.07 | 1,434,501 | -0.06(-0.16%) |
Jun 14, 2024 | 36.70 | 37.15 | 36.59 | 37.13 | 780,132 | +0.18(+0.49%) |
Jun 13, 2024 | 36.90 | 37.22 | 36.60 | 36.95 | 1,172,168 | -0.01(-0.03%) |
Jun 12, 2024 | 37.79 | 37.80 | 36.92 | 36.96 | 894,825 | -0.04(-0.11%) |
Jun 11, 2024 | 36.61 | 37.27 | 36.44 | 37.00 | 1,649,195 | +0.05(+0.14%) |
Jun 10, 2024 | 36.83 | 37.01 | 36.56 | 36.95 | 1,269,189 | -0.02(-0.05%) |
Jun 07, 2024 | 37.15 | 37.39 | 36.94 | 36.97 | 1,061,044 | -0.72(-1.91%) |
Jun 06, 2024 | 37.70 | 38.13 | 37.56 | 37.69 | 1,167,672 | -0.19(-0.50%) |
Jun 05, 2024 | 38.00 | 38.06 | 37.68 | 37.88 | 1,062,473 | -0.13(-0.34%) |
Jun 04, 2024 | 37.65 | 38.24 | 37.64 | 38.01 | 926,634 | +0.21(+0.56%) |