Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 38.99 | 39.93 | 38.56 | 38.82 | 67,983 | +0.16(+0.41%) |
Aug 28, 2024 | 39.05 | 39.09 | 38.62 | 38.66 | 41,499 | -0.38(-0.97%) |
Aug 27, 2024 | 39.34 | 39.44 | 38.87 | 39.04 | 48,462 | -0.30(-0.76%) |
Aug 26, 2024 | 39.74 | 39.84 | 39.34 | 39.34 | 88,308 | +0.02(+0.05%) |
Aug 23, 2024 | 38.21 | 39.68 | 38.05 | 39.32 | 127,741 | +1.27(+3.34%) |
Aug 22, 2024 | 38.73 | 38.86 | 37.95 | 38.05 | 142,222 | -0.55(-1.42%) |
Aug 21, 2024 | 38.77 | 38.85 | 38.39 | 38.60 | 64,387 | +0.09(+0.23%) |
Aug 20, 2024 | 38.70 | 38.70 | 38.33 | 38.51 | 30,944 | -0.39(-1.00%) |
Aug 19, 2024 | 38.48 | 39.05 | 38.31 | 38.90 | 69,689 | +0.59(+1.54%) |
Aug 16, 2024 | 38.35 | 38.52 | 37.94 | 38.31 | 69,491 | -0.15(-0.39%) |
Aug 15, 2024 | 38.44 | 38.67 | 38.00 | 38.46 | 48,589 | +0.70(+1.85%) |
Aug 14, 2024 | 37.58 | 37.89 | 37.11 | 37.76 | 60,905 | +0.30(+0.80%) |
Aug 13, 2024 | 37.03 | 37.54 | 36.81 | 37.46 | 37,124 | +0.81(+2.21%) |
Aug 12, 2024 | 36.92 | 37.00 | 36.13 | 36.65 | 96,931 | -0.40(-1.08%) |
Aug 09, 2024 | 37.21 | 37.24 | 36.70 | 37.05 | 80,349 | -0.32(-0.86%) |
Aug 08, 2024 | 37.32 | 37.47 | 37.04 | 37.37 | 56,128 | +0.35(+0.95%) |
Aug 07, 2024 | 38.10 | 38.28 | 36.70 | 37.02 | 53,162 | -0.63(-1.67%) |
Aug 06, 2024 | 37.16 | 37.81 | 36.80 | 37.65 | 74,438 | +0.35(+0.94%) |
Aug 05, 2024 | 37.39 | 37.62 | 36.69 | 37.30 | 150,156 | -1.68(-4.31%) |
Aug 02, 2024 | 38.94 | 39.52 | 38.64 | 38.98 | 68,773 | -1.22(-3.03%) |
Aug 01, 2024 | 41.26 | 41.71 | 39.00 | 40.20 | 110,553 | -1.11(-2.69%) |
Jul 31, 2024 | 40.86 | 41.66 | 40.42 | 41.31 | 178,961 | +0.61(+1.50%) |
Jul 30, 2024 | 41.05 | 41.19 | 40.37 | 40.70 | 98,305 | -0.14(-0.34%) |
Jul 29, 2024 | 41.58 | 41.59 | 40.65 | 40.84 | 119,649 | -0.27(-0.66%) |
Jul 26, 2024 | 40.78 | 42.24 | 40.78 | 41.11 | 424,083 | +0.48(+1.18%) |
Jul 25, 2024 | 40.23 | 41.55 | 40.10 | 40.63 | 97,618 | +0.67(+1.68%) |
Jul 24, 2024 | 40.33 | 40.77 | 39.69 | 39.96 | 79,689 | -0.73(-1.79%) |
Jul 23, 2024 | 40.08 | 40.87 | 39.83 | 40.69 | 134,346 | +0.51(+1.27%) |
Jul 22, 2024 | 39.68 | 40.38 | 39.24 | 40.18 | 56,481 | +0.60(+1.52%) |
Jul 19, 2024 | 40.02 | 40.03 | 39.37 | 39.58 | 93,594 | -0.35(-0.88%) |
Jul 18, 2024 | 40.23 | 40.92 | 39.84 | 39.93 | 81,279 | -0.68(-1.67%) |
Jul 17, 2024 | 40.81 | 41.41 | 40.50 | 40.61 | 99,082 | -0.69(-1.67%) |
Jul 16, 2024 | 40.60 | 41.50 | 40.60 | 41.30 | 169,072 | +1.16(+2.89%) |
Jul 15, 2024 | 40.00 | 40.62 | 39.72 | 40.14 | 95,834 | +0.42(+1.06%) |
Jul 12, 2024 | 39.29 | 40.00 | 38.86 | 39.72 | 102,945 | +0.67(+1.72%) |
Jul 11, 2024 | 38.68 | 39.25 | 38.25 | 39.05 | 88,405 | +1.27(+3.36%) |
Jul 10, 2024 | 36.88 | 37.80 | 36.59 | 37.78 | 78,536 | +0.98(+2.66%) |
Jul 09, 2024 | 36.89 | 36.91 | 36.56 | 36.80 | 66,727 | -0.22(-0.59%) |
Jul 08, 2024 | 36.61 | 37.17 | 36.50 | 37.02 | 58,032 | +0.72(+1.98%) |
Jul 05, 2024 | 36.41 | 36.67 | 36.04 | 36.30 | 50,231 | -0.32(-0.87%) |
Jul 03, 2024 | 36.38 | 36.72 | 36.26 | 36.62 | 36,284 | +0.34(+0.94%) |
Jul 02, 2024 | 36.04 | 36.31 | 35.71 | 36.28 | 77,355 | +0.41(+1.14%) |
Jul 01, 2024 | 36.91 | 37.07 | 35.84 | 35.87 | 91,468 | -0.84(-2.29%) |
Jun 28, 2024 | 36.22 | 36.87 | 35.71 | 36.71 | 1,140,323 | +0.74(+2.06%) |
Jun 27, 2024 | 36.66 | 36.71 | 35.83 | 35.97 | 100,119 | -0.47(-1.29%) |
Jun 26, 2024 | 36.24 | 36.76 | 35.98 | 36.44 | 50,031 | +0.05(+0.14%) |
Jun 25, 2024 | 36.76 | 36.76 | 36.08 | 36.39 | 92,920 | -0.47(-1.28%) |
Jun 24, 2024 | 36.83 | 37.60 | 36.83 | 36.86 | 77,965 | +0.08(+0.22%) |
Jun 21, 2024 | 36.64 | 36.87 | 34.79 | 36.78 | 201,652 | +0.13(+0.35%) |
Jun 20, 2024 | 36.60 | 37.05 | 36.53 | 36.65 | 56,588 | -0.12(-0.33%) |
Jun 18, 2024 | 36.53 | 37.28 | 36.53 | 36.77 | 45,237 | +0.17(+0.46%) |
Jun 17, 2024 | 36.22 | 36.74 | 35.84 | 36.60 | 42,543 | +0.20(+0.55%) |
Jun 14, 2024 | 36.92 | 36.92 | 35.91 | 36.40 | 155,211 | -0.93(-2.49%) |
Jun 13, 2024 | 37.16 | 37.36 | 36.67 | 37.33 | 92,001 | -0.06(-0.16%) |
Jun 12, 2024 | 37.00 | 37.86 | 36.97 | 37.39 | 62,816 | +1.07(+2.95%) |
Jun 11, 2024 | 36.25 | 36.37 | 35.45 | 36.32 | 64,013 | +0.10(+0.28%) |
Jun 10, 2024 | 36.00 | 36.39 | 35.79 | 36.22 | 62,576 | -0.04(-0.11%) |
Jun 07, 2024 | 36.47 | 36.66 | 35.92 | 36.26 | 81,599 | -0.38(-1.04%) |
Jun 06, 2024 | 36.79 | 36.79 | 36.10 | 36.64 | 121,682 | -0.34(-0.92%) |
Jun 05, 2024 | 36.49 | 36.99 | 36.37 | 36.98 | 131,114 | +0.82(+2.27%) |
Jun 04, 2024 | 35.14 | 36.23 | 35.01 | 36.16 | 151,622 | +0.76(+2.15%) |