Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.13 | 42.12 | 41.13 | 42.12 | 21,397 | +1.47(+3.62%) |
Aug 22, 2024 | 41.16 | 41.16 | 40.65 | 40.65 | 12,052 | -0.42(-1.02%) |
Aug 21, 2024 | 40.66 | 41.07 | 40.59 | 41.07 | 10,837 | +0.57(+1.41%) |
Aug 20, 2024 | 40.88 | 40.94 | 40.40 | 40.50 | 10,659 | -0.39(-0.95%) |
Aug 19, 2024 | 40.33 | 40.89 | 40.20 | 40.89 | 14,338 | +0.55(+1.36%) |
Aug 16, 2024 | 39.92 | 40.34 | 39.92 | 40.34 | 18,303 | +0.17(+0.42%) |
Aug 15, 2024 | 39.56 | 40.24 | 39.56 | 40.17 | 15,345 | +1.12(+2.87%) |
Aug 14, 2024 | 38.97 | 39.21 | 38.95 | 39.05 | 20,213 | +0.21(+0.54%) |
Aug 13, 2024 | 38.39 | 39.03 | 38.39 | 38.84 | 9,846 | +0.84(+2.22%) |
Aug 12, 2024 | 38.32 | 38.35 | 37.93 | 38.00 | 21,758 | -0.10(-0.27%) |
Aug 09, 2024 | 37.90 | 38.27 | 37.84 | 38.10 | 10,183 | +0.22(+0.58%) |
Aug 08, 2024 | 36.88 | 37.98 | 36.73 | 37.88 | 11,856 | +1.42(+3.89%) |
Aug 07, 2024 | 37.38 | 37.49 | 36.46 | 36.46 | 47,559 | -0.49(-1.32%) |
Aug 06, 2024 | 36.85 | 37.36 | 36.76 | 36.95 | 38,403 | +1.13(+3.15%) |
Aug 05, 2024 | 34.32 | 36.36 | 34.06 | 35.82 | 88,689 | -1.21(-3.27%) |
Aug 02, 2024 | 37.38 | 37.38 | 36.50 | 37.03 | 28,117 | -1.50(-3.89%) |
Aug 01, 2024 | 40.01 | 40.03 | 38.20 | 38.53 | 38,786 | -1.71(-4.25%) |
Jul 31, 2024 | 40.26 | 40.69 | 40.13 | 40.24 | 37,581 | +0.71(+1.80%) |
Jul 30, 2024 | 40.14 | 40.26 | 39.27 | 39.53 | 264,245 | -0.56(-1.40%) |
Jul 29, 2024 | 40.57 | 40.57 | 40.09 | 40.09 | 234,317 | -0.36(-0.89%) |
Jul 26, 2024 | 40.58 | 40.74 | 40.18 | 40.45 | 281,115 | +0.62(+1.56%) |
Jul 25, 2024 | 39.88 | 40.70 | 39.39 | 39.83 | 494,049 | -0.12(-0.30%) |
Jul 24, 2024 | 41.04 | 41.08 | 39.95 | 39.95 | 28,156 | -1.69(-4.06%) |
Jul 23, 2024 | 41.26 | 41.86 | 41.26 | 41.64 | 37,675 | +0.23(+0.56%) |
Jul 22, 2024 | 41.47 | 41.62 | 41.09 | 41.41 | 11,784 | +0.16(+0.39%) |
Jul 19, 2024 | 41.20 | 41.48 | 41.16 | 41.25 | 16,096 | +0.15(+0.36%) |
Jul 18, 2024 | 41.90 | 42.07 | 40.84 | 41.10 | 167,230 | -0.54(-1.30%) |
Jul 17, 2024 | 42.22 | 42.74 | 41.59 | 41.64 | 14,778 | -0.95(-2.24%) |
Jul 16, 2024 | 42.22 | 42.59 | 41.88 | 42.59 | 8,934 | +0.70(+1.68%) |
Jul 15, 2024 | 42.04 | 42.22 | 41.68 | 41.89 | 32,268 | +0.11(+0.26%) |
Jul 12, 2024 | 41.31 | 42.09 | 41.31 | 41.78 | 18,949 | +0.69(+1.68%) |
Jul 11, 2024 | 41.28 | 41.50 | 40.95 | 41.09 | 11,610 | +0.14(+0.35%) |
Jul 10, 2024 | 41.13 | 41.17 | 40.65 | 40.95 | 9,597 | +0.05(+0.12%) |
Jul 09, 2024 | 41.31 | 41.31 | 40.88 | 40.90 | 23,904 | -0.29(-0.70%) |
Jul 08, 2024 | 40.97 | 41.27 | 40.94 | 41.19 | 19,842 | +0.25(+0.61%) |
Jul 05, 2024 | 40.51 | 41.00 | 40.35 | 40.94 | 11,246 | +0.41(+1.00%) |
Jul 03, 2024 | 40.35 | 40.57 | 40.35 | 40.53 | 8,361 | +0.28(+0.70%) |
Jul 02, 2024 | 39.73 | 40.29 | 39.73 | 40.25 | 21,793 | +0.33(+0.82%) |
Jul 01, 2024 | 40.40 | 40.40 | 39.77 | 39.92 | 6,665 | -0.39(-0.96%) |
Jun 28, 2024 | 40.73 | 41.10 | 40.13 | 40.31 | 77,285 | -0.41(-1.01%) |
Jun 27, 2024 | 40.12 | 40.76 | 40.06 | 40.72 | 37,326 | +0.33(+0.82%) |
Jun 26, 2024 | 40.47 | 40.75 | 40.19 | 40.39 | 39,989 | +0.67(+1.69%) |
Jun 25, 2024 | 39.17 | 39.73 | 39.13 | 39.72 | 15,527 | +0.56(+1.43%) |
Jun 24, 2024 | 39.49 | 39.61 | 39.05 | 39.16 | 18,573 | -0.40(-1.01%) |
Jun 21, 2024 | 39.25 | 39.56 | 39.00 | 39.56 | 14,499 | +0.06(+0.15%) |
Jun 20, 2024 | 39.82 | 39.99 | 39.12 | 39.50 | 26,659 | -0.38(-0.95%) |
Jun 18, 2024 | 39.62 | 40.06 | 39.62 | 39.88 | 23,784 | +0.04(+0.10%) |
Jun 17, 2024 | 39.44 | 40.05 | 39.40 | 39.84 | 13,093 | +0.27(+0.68%) |
Jun 14, 2024 | 39.60 | 39.80 | 39.38 | 39.57 | 12,382 | -0.25(-0.63%) |
Jun 13, 2024 | 40.18 | 40.18 | 39.54 | 39.82 | 19,124 | -0.32(-0.80%) |
Jun 12, 2024 | 40.36 | 40.55 | 40.09 | 40.14 | 21,476 | +0.56(+1.41%) |
Jun 11, 2024 | 39.50 | 39.60 | 39.17 | 39.58 | 13,338 | -0.25(-0.63%) |
Jun 10, 2024 | 39.20 | 39.96 | 39.20 | 39.83 | 10,296 | +0.41(+1.04%) |
Jun 07, 2024 | 39.74 | 40.20 | 39.42 | 39.42 | 15,477 | -0.59(-1.47%) |
Jun 06, 2024 | 39.71 | 40.16 | 39.71 | 40.01 | 16,427 | +0.24(+0.60%) |
Jun 05, 2024 | 39.18 | 39.77 | 38.96 | 39.77 | 17,587 | +0.89(+2.29%) |
Jun 04, 2024 | 39.08 | 39.09 | 38.71 | 38.88 | 20,240 | -0.48(-1.22%) |