Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 39.18 | 39.77 | 38.68 | 38.95 | 140,098 | -0.50(-1.27%) |
Aug 26, 2024 | 39.35 | 40.07 | 39.20 | 39.45 | 118,108 | +0.33(+0.84%) |
Aug 23, 2024 | 38.17 | 39.40 | 37.86 | 39.12 | 218,547 | +1.48(+3.93%) |
Aug 22, 2024 | 37.77 | 38.00 | 37.52 | 37.64 | 305,866 | -0.07(-0.19%) |
Aug 21, 2024 | 37.84 | 37.93 | 37.51 | 37.71 | 115,795 | +0.18(+0.48%) |
Aug 20, 2024 | 37.46 | 37.79 | 37.25 | 37.53 | 139,499 | -0.07(-0.19%) |
Aug 19, 2024 | 37.79 | 38.10 | 37.55 | 37.60 | 94,217 | +0.11(+0.29%) |
Aug 16, 2024 | 37.37 | 37.62 | 37.07 | 37.49 | 93,663 | -0.01(-0.03%) |
Aug 15, 2024 | 37.87 | 38.03 | 37.25 | 37.50 | 155,179 | +0.62(+1.68%) |
Aug 14, 2024 | 37.00 | 37.13 | 36.11 | 36.88 | 171,476 | +0.11(+0.30%) |
Aug 13, 2024 | 35.80 | 36.86 | 35.34 | 36.77 | 313,084 | +1.33(+3.75%) |
Aug 12, 2024 | 34.95 | 35.77 | 34.85 | 35.44 | 260,935 | +0.49(+1.40%) |
Aug 09, 2024 | 35.28 | 35.99 | 34.55 | 34.95 | 304,872 | -0.61(-1.72%) |
Aug 08, 2024 | 35.45 | 36.79 | 35.31 | 35.56 | 390,059 | +0.25(+0.71%) |
Aug 07, 2024 | 35.50 | 35.74 | 34.84 | 35.31 | 171,654 | -0.01(-0.03%) |
Aug 06, 2024 | 34.22 | 35.51 | 34.00 | 35.32 | 162,591 | +0.99(+2.88%) |
Aug 05, 2024 | 34.83 | 34.83 | 33.80 | 34.33 | 111,355 | -2.14(-5.87%) |
Aug 02, 2024 | 37.13 | 37.13 | 35.89 | 36.47 | 94,822 | -1.94(-5.05%) |
Aug 01, 2024 | 40.64 | 40.98 | 38.06 | 38.41 | 134,280 | -2.30(-5.65%) |
Jul 31, 2024 | 39.89 | 41.64 | 39.63 | 40.71 | 142,157 | +0.92(+2.31%) |
Jul 30, 2024 | 39.60 | 40.29 | 39.36 | 39.79 | 118,322 | -0.03(-0.08%) |
Jul 29, 2024 | 39.80 | 39.83 | 38.85 | 39.82 | 126,146 | +0.02(+0.05%) |
Jul 26, 2024 | 40.14 | 40.45 | 39.29 | 39.80 | 79,758 | +0.22(+0.56%) |
Jul 25, 2024 | 38.70 | 40.05 | 38.66 | 39.58 | 121,566 | +0.93(+2.41%) |
Jul 24, 2024 | 39.04 | 39.35 | 38.31 | 38.65 | 211,529 | -0.60(-1.53%) |
Jul 23, 2024 | 39.04 | 39.58 | 38.41 | 39.25 | 151,332 | +0.28(+0.72%) |
Jul 22, 2024 | 38.85 | 39.17 | 37.99 | 38.97 | 161,037 | +0.20(+0.52%) |
Jul 19, 2024 | 38.84 | 38.87 | 37.92 | 38.77 | 155,928 | -0.14(-0.36%) |
Jul 18, 2024 | 38.70 | 39.73 | 38.60 | 38.91 | 174,771 | -0.16(-0.41%) |
Jul 17, 2024 | 38.02 | 39.40 | 38.02 | 39.07 | 184,544 | +0.70(+1.82%) |
Jul 16, 2024 | 37.29 | 38.72 | 37.22 | 38.37 | 195,947 | +1.28(+3.45%) |
Jul 15, 2024 | 36.64 | 37.55 | 36.34 | 37.09 | 216,952 | +0.70(+1.92%) |
Jul 12, 2024 | 36.78 | 36.90 | 36.23 | 36.39 | 139,728 | +0.10(+0.28%) |
Jul 11, 2024 | 35.46 | 37.13 | 35.46 | 36.29 | 137,410 | +1.56(+4.49%) |
Jul 10, 2024 | 34.68 | 34.76 | 34.32 | 34.73 | 130,010 | +0.30(+0.87%) |
Jul 09, 2024 | 35.14 | 35.14 | 34.31 | 34.43 | 109,590 | -0.86(-2.44%) |
Jul 08, 2024 | 35.57 | 35.69 | 35.05 | 35.29 | 202,407 | +0.07(+0.20%) |
Jul 05, 2024 | 36.48 | 36.48 | 34.91 | 35.22 | 116,615 | -1.55(-4.22%) |
Jul 03, 2024 | 36.91 | 37.09 | 36.57 | 36.77 | 96,663 | -0.11(-0.30%) |
Jul 02, 2024 | 36.34 | 36.95 | 36.23 | 36.88 | 163,691 | +0.72(+1.99%) |
Jul 01, 2024 | 37.13 | 37.48 | 35.90 | 36.16 | 169,918 | -0.83(-2.24%) |
Jun 28, 2024 | 37.66 | 37.95 | 36.85 | 36.99 | 361,613 | -0.22(-0.59%) |
Jun 27, 2024 | 37.92 | 38.03 | 36.91 | 37.21 | 106,963 | -0.52(-1.38%) |
Jun 26, 2024 | 37.50 | 37.85 | 36.96 | 37.73 | 264,709 | +0.14(+0.37%) |
Jun 25, 2024 | 38.31 | 38.73 | 37.56 | 37.59 | 108,679 | -1.08(-2.79%) |
Jun 24, 2024 | 38.71 | 39.11 | 38.59 | 38.67 | 98,009 | +0.17(+0.44%) |
Jun 21, 2024 | 38.63 | 38.63 | 38.12 | 38.50 | 400,788 | -0.37(-0.95%) |
Jun 20, 2024 | 39.21 | 39.93 | 38.85 | 38.87 | 101,327 | -0.53(-1.35%) |
Jun 18, 2024 | 39.50 | 40.05 | 39.40 | 39.40 | 200,877 | -0.01(-0.03%) |
Jun 17, 2024 | 39.22 | 39.56 | 38.96 | 39.41 | 167,963 | +0.28(+0.72%) |
Jun 14, 2024 | 39.79 | 40.10 | 38.67 | 39.13 | 130,258 | -1.14(-2.83%) |
Jun 13, 2024 | 40.78 | 40.80 | 39.86 | 40.27 | 145,430 | -0.78(-1.90%) |
Jun 12, 2024 | 42.30 | 42.58 | 41.05 | 41.05 | 124,400 | -0.12(-0.29%) |
Jun 11, 2024 | 41.30 | 41.63 | 40.96 | 41.17 | 128,914 | -0.48(-1.15%) |
Jun 10, 2024 | 41.09 | 41.66 | 41.00 | 41.65 | 110,795 | +0.07(+0.17%) |
Jun 07, 2024 | 42.41 | 42.81 | 41.35 | 41.58 | 148,955 | -1.12(-2.62%) |
Jun 06, 2024 | 44.19 | 44.19 | 42.63 | 42.70 | 108,328 | -1.65(-3.72%) |
Jun 05, 2024 | 43.27 | 44.64 | 43.26 | 44.35 | 297,271 | +1.13(+2.61%) |
Jun 04, 2024 | 44.44 | 44.44 | 43.08 | 43.22 | 197,703 | -1.16(-2.61%) |