Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.06 | 38.06 | 37.75 | 37.94 | 3,031 | -0.03(-0.08%) |
Aug 22, 2024 | 38.12 | 38.12 | 37.73 | 37.97 | 8,005 | +0.15(+0.40%) |
Aug 21, 2024 | 37.83 | 38.03 | 37.73 | 37.82 | 32,033 | +0.03(+0.08%) |
Aug 20, 2024 | 37.36 | 37.79 | 37.22 | 37.79 | 34,904 | +0.23(+0.61%) |
Aug 19, 2024 | 37.43 | 37.56 | 37.42 | 37.56 | 6,739 | +0.04(+0.10%) |
Aug 16, 2024 | 39.40 | 39.40 | 37.51 | 37.52 | 10,791 | +0.00(+0.01%) |
Aug 15, 2024 | 37.65 | 37.65 | 37.40 | 37.52 | 7,668 | +0.11(+0.29%) |
Aug 14, 2024 | 37.38 | 37.55 | 37.38 | 37.41 | 9,219 | -0.09(-0.23%) |
Aug 13, 2024 | 37.61 | 37.80 | 37.47 | 37.50 | 4,957 | -0.07(-0.20%) |
Aug 12, 2024 | 37.52 | 38.00 | 37.48 | 37.57 | 2,372 | -0.28(-0.74%) |
Aug 09, 2024 | 38.33 | 38.33 | 37.84 | 37.85 | 4,154 | -0.40(-1.04%) |
Aug 08, 2024 | 37.99 | 38.39 | 37.99 | 38.25 | 12,729 | +0.32(+0.84%) |
Aug 07, 2024 | 38.32 | 38.32 | 37.84 | 37.93 | 43,809 | -0.59(-1.53%) |
Aug 06, 2024 | 38.51 | 38.61 | 38.08 | 38.52 | 39,785 | -0.74(-1.88%) |
Aug 05, 2024 | 38.99 | 39.26 | 38.20 | 39.26 | 218,642 | +1.52(+4.03%) |
Aug 02, 2024 | 36.94 | 37.74 | 36.94 | 37.74 | 3,899 | +0.70(+1.89%) |
Aug 01, 2024 | 37.03 | 37.10 | 37.00 | 37.04 | 14,438 | -0.08(-0.22%) |
Jul 31, 2024 | 37.13 | 37.13 | 37.01 | 37.12 | 2,294 | +0.09(+0.24%) |
Jul 30, 2024 | 36.94 | 37.14 | 36.94 | 37.03 | 10,015 | +0.02(+0.05%) |
Jul 29, 2024 | 37.23 | 37.23 | 37.01 | 37.01 | 4,640 | -0.08(-0.22%) |
Jul 26, 2024 | 37.22 | 37.22 | 36.97 | 37.09 | 4,674 | +0.07(+0.19%) |
Jul 25, 2024 | 37.19 | 37.45 | 37.02 | 37.02 | 8,941 | -0.20(-0.55%) |
Jul 24, 2024 | 37.44 | 37.49 | 37.17 | 37.22 | 31,443 | -0.69(-1.81%) |
Jul 23, 2024 | 38.14 | 38.14 | 37.91 | 37.91 | 13,927 | -0.07(-0.19%) |
Jul 22, 2024 | 37.84 | 37.98 | 37.80 | 37.98 | 4,163 | +0.32(+0.86%) |
Jul 19, 2024 | 37.88 | 37.88 | 37.58 | 37.66 | 7,851 | -0.29(-0.77%) |
Jul 18, 2024 | 38.24 | 38.24 | 37.78 | 37.95 | 14,506 | -0.22(-0.59%) |
Jul 17, 2024 | 38.22 | 38.34 | 38.09 | 38.17 | 8,349 | -0.53(-1.36%) |
Jul 16, 2024 | 38.45 | 38.70 | 38.45 | 38.70 | 5,562 | +0.33(+0.85%) |
Jul 15, 2024 | 38.51 | 38.55 | 38.32 | 38.37 | 4,951 | +0.10(+0.25%) |
Jul 12, 2024 | 38.08 | 38.48 | 38.08 | 38.28 | 6,946 | +0.19(+0.51%) |
Jul 11, 2024 | 38.24 | 38.24 | 38.01 | 38.08 | 17,440 | -0.34(-0.88%) |
Jul 10, 2024 | 38.06 | 38.42 | 38.05 | 38.42 | 8,369 | +0.33(+0.87%) |
Jul 09, 2024 | 37.94 | 38.11 | 37.94 | 38.09 | 5,927 | +0.09(+0.23%) |
Jul 08, 2024 | 38.04 | 38.04 | 37.93 | 38.00 | 4,941 | +0.02(+0.06%) |
Jul 05, 2024 | 37.67 | 37.98 | 37.67 | 37.98 | 6,308 | +0.26(+0.69%) |
Jul 03, 2024 | 37.65 | 37.74 | 37.65 | 37.72 | 4,946 | +0.19(+0.50%) |
Jul 02, 2024 | 37.26 | 37.53 | 37.26 | 37.53 | 3,229 | +0.13(+0.35%) |
Jul 01, 2024 | 37.32 | 37.40 | 37.18 | 37.40 | 8,481 | -0.01(-0.03%) |
Jun 28, 2024 | 37.62 | 37.67 | 37.27 | 37.41 | 12,147 | -0.11(-0.29%) |
Jun 27, 2024 | 37.47 | 37.52 | 37.40 | 37.52 | 9,764 | +0.06(+0.16%) |
Jun 26, 2024 | 37.35 | 37.46 | 37.25 | 37.46 | 3,027 | +0.17(+0.46%) |
Jun 25, 2024 | 37.24 | 37.41 | 37.22 | 37.29 | 3,469 | +0.10(+0.27%) |
Jun 24, 2024 | 37.51 | 37.57 | 37.19 | 37.19 | 7,955 | -0.18(-0.48%) |
Jun 21, 2024 | 37.36 | 37.45 | 37.27 | 37.37 | 5,882 | -0.14(-0.38%) |
Jun 20, 2024 | 37.56 | 37.59 | 37.33 | 37.51 | 11,727 | -0.05(-0.13%) |
Jun 18, 2024 | 37.46 | 37.56 | 37.39 | 37.56 | 3,389 | +0.07(+0.19%) |
Jun 17, 2024 | 36.95 | 37.52 | 36.95 | 37.49 | 3,181 | +0.40(+1.07%) |
Jun 14, 2024 | 36.92 | 37.10 | 36.92 | 37.09 | 6,680 | -0.05(-0.13%) |
Jun 13, 2024 | 37.03 | 37.14 | 36.98 | 37.14 | 4,314 | +0.07(+0.19%) |
Jun 12, 2024 | 37.06 | 37.17 | 37.00 | 37.07 | 12,315 | +0.34(+0.92%) |
Jun 11, 2024 | 36.66 | 36.74 | 36.54 | 36.74 | 3,919 | +0.11(+0.30%) |
Jun 10, 2024 | 36.40 | 36.69 | 36.40 | 36.63 | 7,577 | +0.07(+0.18%) |
Jun 07, 2024 | 36.40 | 36.68 | 36.40 | 36.56 | 4,727 | +0.05(+0.14%) |
Jun 06, 2024 | 36.53 | 36.63 | 36.47 | 36.51 | 11,385 | -0.05(-0.13%) |
Jun 05, 2024 | 36.34 | 36.56 | 36.34 | 36.56 | 5,278 | +0.30(+0.82%) |
Jun 04, 2024 | 36.09 | 36.26 | 36.03 | 36.26 | 4,007 | +0.16(+0.44%) |