Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 38.46 | 38.84 | 37.94 | 38.53 | 160,528 | +0.42(+1.10%) |
Aug 20, 2024 | 38.70 | 38.96 | 37.80 | 38.11 | 175,554 | -0.71(-1.83%) |
Aug 19, 2024 | 38.16 | 38.86 | 37.84 | 38.82 | 197,142 | +0.71(+1.86%) |
Aug 16, 2024 | 38.41 | 38.79 | 37.82 | 38.11 | 200,005 | -0.35(-0.91%) |
Aug 15, 2024 | 38.21 | 38.75 | 38.05 | 38.46 | 268,952 | +1.40(+3.78%) |
Aug 14, 2024 | 37.85 | 37.85 | 36.78 | 37.06 | 188,327 | -0.61(-1.62%) |
Aug 13, 2024 | 37.47 | 37.97 | 37.09 | 37.67 | 247,331 | +0.53(+1.43%) |
Aug 12, 2024 | 37.82 | 37.82 | 36.94 | 37.14 | 179,038 | -0.60(-1.59%) |
Aug 09, 2024 | 38.09 | 38.22 | 37.36 | 37.74 | 179,150 | -0.20(-0.53%) |
Aug 08, 2024 | 37.70 | 37.95 | 37.32 | 37.94 | 166,531 | +0.95(+2.57%) |
Aug 07, 2024 | 37.82 | 38.23 | 36.88 | 36.99 | 207,622 | -0.10(-0.27%) |
Aug 06, 2024 | 37.11 | 37.57 | 36.73 | 37.09 | 312,808 | +0.05(+0.13%) |
Aug 05, 2024 | 36.17 | 37.88 | 35.52 | 37.04 | 395,912 | -1.03(-2.71%) |
Aug 02, 2024 | 37.64 | 38.24 | 36.96 | 38.07 | 366,811 | -0.99(-2.53%) |
Aug 01, 2024 | 40.24 | 40.63 | 38.60 | 39.06 | 283,814 | -1.28(-3.17%) |
Jul 31, 2024 | 40.35 | 41.88 | 40.00 | 40.34 | 350,061 | +0.32(+0.80%) |
Jul 30, 2024 | 40.47 | 40.90 | 39.34 | 40.02 | 559,241 | -0.11(-0.27%) |
Jul 29, 2024 | 41.10 | 41.33 | 40.13 | 40.13 | 492,640 | -0.97(-2.36%) |
Jul 26, 2024 | 38.05 | 42.80 | 38.03 | 41.10 | 1,215,012 | -1.01(-2.40%) |
Jul 25, 2024 | 42.45 | 43.19 | 41.89 | 42.11 | 930,556 | -0.11(-0.26%) |
Jul 24, 2024 | 43.04 | 43.63 | 42.04 | 42.22 | 310,150 | -1.18(-2.72%) |
Jul 23, 2024 | 42.48 | 44.07 | 42.32 | 43.40 | 321,864 | +0.69(+1.62%) |
Jul 22, 2024 | 42.35 | 43.06 | 41.70 | 42.71 | 219,780 | +0.64(+1.52%) |
Jul 19, 2024 | 42.25 | 42.69 | 41.65 | 42.07 | 252,344 | -0.22(-0.52%) |
Jul 18, 2024 | 43.21 | 44.21 | 42.28 | 42.29 | 279,155 | -1.25(-2.87%) |
Jul 17, 2024 | 44.46 | 45.24 | 43.52 | 43.54 | 355,165 | -1.34(-2.99%) |
Jul 16, 2024 | 43.03 | 45.13 | 42.87 | 44.88 | 312,487 | +2.18(+5.11%) |
Jul 15, 2024 | 42.57 | 43.42 | 42.11 | 42.70 | 282,165 | +0.53(+1.26%) |
Jul 12, 2024 | 41.95 | 42.37 | 41.59 | 42.17 | 258,573 | +0.81(+1.96%) |
Jul 11, 2024 | 41.69 | 42.11 | 41.34 | 41.36 | 255,686 | +0.57(+1.40%) |
Jul 10, 2024 | 40.00 | 41.08 | 39.87 | 40.79 | 703,727 | +0.94(+2.36%) |
Jul 09, 2024 | 40.44 | 40.45 | 39.75 | 39.85 | 207,263 | -0.66(-1.63%) |
Jul 08, 2024 | 41.04 | 41.35 | 40.38 | 40.51 | 249,289 | -0.20(-0.49%) |
Jul 05, 2024 | 40.36 | 40.90 | 39.90 | 40.71 | 185,543 | +0.06(+0.15%) |
Jul 03, 2024 | 40.77 | 40.92 | 40.36 | 40.65 | 96,758 | +0.34(+0.84%) |
Jul 02, 2024 | 40.04 | 40.61 | 39.74 | 40.31 | 363,622 | +0.43(+1.08%) |
Jul 01, 2024 | 41.56 | 41.66 | 39.88 | 39.88 | 283,208 | -1.53(-3.69%) |
Jun 28, 2024 | 42.00 | 42.87 | 40.88 | 41.41 | 720,674 | -0.35(-0.84%) |
Jun 27, 2024 | 41.80 | 42.48 | 41.26 | 41.76 | 484,064 | -0.11(-0.26%) |
Jun 26, 2024 | 38.62 | 42.53 | 38.31 | 41.87 | 1,116,630 | +2.97(+7.63%) |
Jun 25, 2024 | 39.18 | 39.24 | 38.25 | 38.90 | 192,720 | -0.47(-1.19%) |
Jun 24, 2024 | 39.20 | 39.81 | 39.08 | 39.37 | 466,557 | +0.17(+0.43%) |
Jun 21, 2024 | 38.00 | 39.44 | 37.81 | 39.20 | 923,918 | -0.29(-0.73%) |
Jun 20, 2024 | 39.23 | 39.72 | 38.92 | 39.49 | 215,395 | -0.07(-0.18%) |
Jun 18, 2024 | 39.85 | 39.85 | 39.30 | 39.56 | 255,321 | -0.27(-0.68%) |
Jun 17, 2024 | 38.50 | 39.90 | 38.50 | 39.83 | 218,657 | +0.94(+2.42%) |
Jun 14, 2024 | 38.96 | 39.19 | 38.11 | 38.89 | 345,330 | -0.30(-0.77%) |
Jun 13, 2024 | 38.84 | 39.20 | 38.36 | 39.19 | 227,097 | +0.77(+2.00%) |
Jun 12, 2024 | 38.55 | 38.81 | 38.16 | 38.42 | 265,834 | +1.06(+2.84%) |
Jun 11, 2024 | 36.76 | 37.38 | 36.15 | 37.36 | 289,522 | +0.26(+0.70%) |
Jun 10, 2024 | 36.65 | 37.29 | 36.47 | 37.10 | 182,808 | -0.05(-0.13%) |
Jun 07, 2024 | 37.41 | 38.10 | 37.13 | 37.15 | 143,516 | -0.78(-2.06%) |
Jun 06, 2024 | 38.30 | 38.38 | 37.79 | 37.93 | 193,371 | -0.56(-1.45%) |
Jun 05, 2024 | 37.98 | 38.59 | 37.78 | 38.49 | 198,254 | +0.71(+1.88%) |
Jun 04, 2024 | 38.00 | 38.37 | 37.52 | 37.78 | 133,472 | -0.47(-1.23%) |