Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 41.99 | 42.31 | 41.78 | 42.03 | 263,344 | +0.12(+0.29%) |
Aug 21, 2024 | 41.73 | 41.94 | 41.09 | 41.91 | 192,010 | +0.55(+1.33%) |
Aug 20, 2024 | 41.69 | 41.69 | 41.11 | 41.36 | 128,139 | -0.44(-1.05%) |
Aug 19, 2024 | 41.50 | 41.86 | 41.34 | 41.80 | 104,312 | +0.43(+1.04%) |
Aug 16, 2024 | 40.52 | 41.52 | 40.52 | 41.37 | 221,429 | +0.80(+1.97%) |
Aug 15, 2024 | 40.79 | 41.27 | 40.54 | 40.57 | 229,102 | +0.65(+1.63%) |
Aug 14, 2024 | 40.31 | 40.48 | 39.52 | 39.92 | 114,606 | -0.20(-0.50%) |
Aug 13, 2024 | 40.17 | 40.20 | 39.34 | 40.12 | 124,295 | +0.51(+1.29%) |
Aug 12, 2024 | 40.16 | 40.47 | 39.32 | 39.61 | 154,431 | -0.23(-0.58%) |
Aug 09, 2024 | 39.62 | 39.94 | 39.06 | 39.84 | 164,947 | +0.17(+0.43%) |
Aug 08, 2024 | 39.33 | 39.75 | 39.10 | 39.67 | 138,860 | +0.85(+2.19%) |
Aug 07, 2024 | 39.57 | 39.89 | 38.79 | 38.82 | 173,755 | -0.11(-0.28%) |
Aug 06, 2024 | 38.58 | 39.23 | 38.32 | 38.93 | 189,759 | +0.26(+0.67%) |
Aug 05, 2024 | 37.87 | 38.84 | 37.21 | 38.67 | 376,622 | -0.93(-2.35%) |
Aug 02, 2024 | 38.53 | 39.77 | 37.98 | 39.60 | 364,635 | -0.32(-0.80%) |
Aug 01, 2024 | 41.73 | 41.80 | 39.61 | 39.92 | 257,383 | -1.96(-4.68%) |
Jul 31, 2024 | 42.36 | 43.00 | 41.82 | 41.88 | 294,327 | -0.37(-0.88%) |
Jul 30, 2024 | 42.88 | 43.00 | 42.14 | 42.25 | 293,564 | -0.36(-0.84%) |
Jul 29, 2024 | 43.43 | 43.48 | 42.49 | 42.61 | 318,277 | -0.72(-1.66%) |
Jul 26, 2024 | 43.55 | 43.80 | 42.98 | 43.33 | 349,906 | +0.34(+0.79%) |
Jul 25, 2024 | 42.22 | 44.09 | 42.06 | 42.99 | 389,951 | -0.29(-0.67%) |
Jul 24, 2024 | 43.05 | 45.37 | 42.79 | 43.28 | 301,083 | -2.32(-5.09%) |
Jul 23, 2024 | 44.58 | 46.52 | 44.58 | 45.60 | 377,263 | +0.60(+1.33%) |
Jul 22, 2024 | 44.23 | 45.24 | 43.88 | 45.00 | 274,989 | +0.88(+1.99%) |
Jul 19, 2024 | 43.82 | 44.80 | 43.78 | 44.12 | 220,122 | +0.22(+0.50%) |
Jul 18, 2024 | 44.41 | 45.67 | 43.82 | 43.90 | 233,657 | -1.08(-2.40%) |
Jul 17, 2024 | 44.16 | 45.83 | 44.16 | 44.98 | 367,975 | +0.26(+0.58%) |
Jul 16, 2024 | 43.10 | 44.76 | 43.06 | 44.72 | 276,959 | +2.15(+5.05%) |
Jul 15, 2024 | 42.34 | 43.36 | 42.01 | 42.57 | 308,516 | +0.88(+2.11%) |
Jul 12, 2024 | 41.79 | 42.19 | 41.33 | 41.69 | 281,228 | +0.23(+0.55%) |
Jul 11, 2024 | 40.20 | 41.64 | 39.98 | 41.46 | 324,040 | +1.67(+4.20%) |
Jul 10, 2024 | 38.88 | 39.86 | 38.70 | 39.79 | 197,402 | +1.02(+2.63%) |
Jul 09, 2024 | 38.09 | 38.77 | 38.09 | 38.77 | 132,536 | +0.52(+1.36%) |
Jul 08, 2024 | 38.44 | 38.60 | 38.14 | 38.25 | 129,271 | +0.11(+0.29%) |
Jul 05, 2024 | 38.45 | 38.45 | 37.93 | 38.14 | 120,611 | -0.35(-0.91%) |
Jul 03, 2024 | 39.35 | 39.35 | 38.48 | 38.49 | 88,654 | -0.88(-2.24%) |
Jul 02, 2024 | 39.38 | 39.75 | 39.17 | 39.37 | 199,333 | -0.03(-0.08%) |
Jul 01, 2024 | 39.06 | 39.67 | 38.81 | 39.40 | 322,343 | +0.35(+0.90%) |
Jun 28, 2024 | 37.58 | 39.26 | 37.50 | 39.05 | 1,166,296 | +1.87(+5.03%) |
Jun 27, 2024 | 37.20 | 37.37 | 36.94 | 37.18 | 174,844 | +0.10(+0.27%) |
Jun 26, 2024 | 37.04 | 37.57 | 37.04 | 37.08 | 236,333 | -0.35(-0.94%) |
Jun 25, 2024 | 37.46 | 37.58 | 37.26 | 37.43 | 195,637 | -0.16(-0.43%) |
Jun 24, 2024 | 37.29 | 37.76 | 37.07 | 37.59 | 236,273 | +0.51(+1.38%) |
Jun 21, 2024 | 36.93 | 37.12 | 36.60 | 37.08 | 648,570 | +0.12(+0.32%) |
Jun 20, 2024 | 36.75 | 37.08 | 36.66 | 36.96 | 187,525 | +0.03(+0.08%) |
Jun 18, 2024 | 36.46 | 37.07 | 36.46 | 36.93 | 262,121 | +0.33(+0.90%) |
Jun 17, 2024 | 36.14 | 36.61 | 36.02 | 36.60 | 193,861 | +0.46(+1.27%) |
Jun 14, 2024 | 36.13 | 36.35 | 35.83 | 36.14 | 183,858 | -0.41(-1.12%) |
Jun 13, 2024 | 36.61 | 36.66 | 36.18 | 36.55 | 209,490 | -0.24(-0.65%) |
Jun 12, 2024 | 36.83 | 37.41 | 36.13 | 36.79 | 256,195 | +0.88(+2.45%) |
Jun 11, 2024 | 35.61 | 35.97 | 35.51 | 35.91 | 213,365 | -0.04(-0.11%) |
Jun 10, 2024 | 36.14 | 36.14 | 35.51 | 35.95 | 202,752 | -0.71(-1.94%) |
Jun 07, 2024 | 36.39 | 36.69 | 36.26 | 36.66 | 132,058 | -0.11(-0.30%) |
Jun 06, 2024 | 36.36 | 36.81 | 36.20 | 36.77 | 215,430 | +0.21(+0.57%) |
Jun 05, 2024 | 36.66 | 36.81 | 36.30 | 36.56 | 203,146 | +0.24(+0.66%) |
Jun 04, 2024 | 36.07 | 36.42 | 35.91 | 36.32 | 460,738 | -0.13(-0.36%) |