Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 41.60 | 41.60 | 40.97 | 41.10 | 79,293 | +0.60(+1.48%) |
Aug 29, 2024 | 40.33 | 40.58 | 40.16 | 40.50 | 11,400 | +0.36(+0.90%) |
Aug 28, 2024 | 40.51 | 40.61 | 39.99 | 40.14 | 32,352 | -0.91(-2.22%) |
Aug 27, 2024 | 40.83 | 41.14 | 40.69 | 41.05 | 9,332 | +0.38(+0.93%) |
Aug 26, 2024 | 41.10 | 41.11 | 40.60 | 40.67 | 171,192 | -0.98(-2.35%) |
Aug 23, 2024 | 40.91 | 41.78 | 40.91 | 41.65 | 33,218 | +0.67(+1.63%) |
Aug 22, 2024 | 41.41 | 41.41 | 40.78 | 40.98 | 9,392 | -0.35(-0.85%) |
Aug 21, 2024 | 41.25 | 41.33 | 40.78 | 41.33 | 21,019 | +0.74(+1.82%) |
Aug 20, 2024 | 40.71 | 40.87 | 40.37 | 40.59 | 33,355 | -0.66(-1.60%) |
Aug 19, 2024 | 40.95 | 41.39 | 40.95 | 41.25 | 20,609 | +0.16(+0.39%) |
Aug 16, 2024 | 40.83 | 41.16 | 40.82 | 41.09 | 20,802 | +0.50(+1.23%) |
Aug 15, 2024 | 40.39 | 40.71 | 40.39 | 40.59 | 27,839 | +0.59(+1.48%) |
Aug 14, 2024 | 40.92 | 40.95 | 39.88 | 40.00 | 57,397 | -0.92(-2.25%) |
Aug 13, 2024 | 40.69 | 40.93 | 40.58 | 40.92 | 37,993 | +0.70(+1.74%) |
Aug 12, 2024 | 40.40 | 40.55 | 40.00 | 40.22 | 25,836 | +1.21(+3.10%) |
Aug 09, 2024 | 38.78 | 39.19 | 38.78 | 39.01 | 11,448 | +0.10(+0.26%) |
Aug 08, 2024 | 38.60 | 39.18 | 38.56 | 38.91 | 37,896 | +1.21(+3.21%) |
Aug 07, 2024 | 37.83 | 38.07 | 37.58 | 37.70 | 19,643 | +1.07(+2.92%) |
Aug 06, 2024 | 36.07 | 36.83 | 36.00 | 36.63 | 32,638 | -0.28(-0.76%) |
Aug 05, 2024 | 36.55 | 37.32 | 36.39 | 36.91 | 77,250 | -0.46(-1.23%) |
Aug 02, 2024 | 37.61 | 37.94 | 37.30 | 37.37 | 34,060 | -0.43(-1.14%) |
Aug 01, 2024 | 38.37 | 38.47 | 37.66 | 37.80 | 13,324 | -0.76(-1.97%) |
Jul 31, 2024 | 38.17 | 38.74 | 38.17 | 38.56 | 27,161 | +0.82(+2.17%) |
Jul 30, 2024 | 37.72 | 37.96 | 37.57 | 37.74 | 24,901 | +0.45(+1.22%) |
Jul 29, 2024 | 37.24 | 37.36 | 37.10 | 37.29 | 19,694 | -0.43(-1.15%) |
Jul 26, 2024 | 37.72 | 37.82 | 37.59 | 37.72 | 19,391 | +0.11(+0.29%) |
Jul 25, 2024 | 36.51 | 37.77 | 36.47 | 37.61 | 66,029 | +0.25(+0.67%) |
Jul 24, 2024 | 37.79 | 37.88 | 37.36 | 37.36 | 63,025 | -0.65(-1.71%) |
Jul 23, 2024 | 38.25 | 38.25 | 37.84 | 38.01 | 54,657 | -0.68(-1.76%) |
Jul 22, 2024 | 38.41 | 38.81 | 38.41 | 38.69 | 14,533 | +1.07(+2.84%) |
Jul 19, 2024 | 37.79 | 37.80 | 37.42 | 37.62 | 13,670 | -0.53(-1.38%) |
Jul 18, 2024 | 38.70 | 38.79 | 38.13 | 38.15 | 40,310 | -0.27(-0.70%) |
Jul 17, 2024 | 38.76 | 38.76 | 38.21 | 38.42 | 44,534 | -0.70(-1.78%) |
Jul 16, 2024 | 38.81 | 39.13 | 38.79 | 39.12 | 36,186 | -0.66(-1.67%) |
Jul 15, 2024 | 39.32 | 40.09 | 39.32 | 39.78 | 48,957 | -0.95(-2.33%) |
Jul 12, 2024 | 40.79 | 40.88 | 40.60 | 40.73 | 12,585 | +1.41(+3.59%) |
Jul 11, 2024 | 39.10 | 39.50 | 38.80 | 39.32 | 17,007 | +0.51(+1.31%) |
Jul 10, 2024 | 38.84 | 38.90 | 38.56 | 38.81 | 21,729 | -0.22(-0.56%) |
Jul 09, 2024 | 38.92 | 39.11 | 38.77 | 39.03 | 20,408 | -0.02(-0.05%) |
Jul 08, 2024 | 39.01 | 39.19 | 39.01 | 39.05 | 18,489 | +0.29(+0.75%) |
Jul 05, 2024 | 38.81 | 38.97 | 38.31 | 38.76 | 34,929 | +0.54(+1.41%) |
Jul 03, 2024 | 38.28 | 38.72 | 37.96 | 38.22 | 29,440 | +0.60(+1.59%) |
Jul 02, 2024 | 37.58 | 37.72 | 37.38 | 37.62 | 20,660 | -0.27(-0.71%) |
Jul 01, 2024 | 38.64 | 38.64 | 37.80 | 37.89 | 71,658 | -1.06(-2.72%) |
Jun 28, 2024 | 39.06 | 39.08 | 38.81 | 38.95 | 31,930 | +0.47(+1.22%) |
Jun 27, 2024 | 38.75 | 38.90 | 38.39 | 38.48 | 40,052 | -1.01(-2.56%) |
Jun 26, 2024 | 39.27 | 39.53 | 39.13 | 39.49 | 25,054 | +0.17(+0.43%) |
Jun 25, 2024 | 39.32 | 39.33 | 38.99 | 39.32 | 70,106 | -1.38(-3.39%) |
Jun 24, 2024 | 40.43 | 41.00 | 40.42 | 40.70 | 42,433 | +0.55(+1.37%) |
Jun 21, 2024 | 40.69 | 40.77 | 40.08 | 40.15 | 35,362 | -0.90(-2.19%) |
Jun 20, 2024 | 41.22 | 41.24 | 40.84 | 41.05 | 46,816 | -0.46(-1.11%) |
Jun 18, 2024 | 41.11 | 41.68 | 41.00 | 41.51 | 67,019 | +0.16(+0.39%) |
Jun 17, 2024 | 41.38 | 41.44 | 40.00 | 41.35 | 13,769 | +0.68(+1.67%) |
Jun 14, 2024 | 40.50 | 40.77 | 40.40 | 40.67 | 37,078 | -0.97(-2.33%) |
Jun 13, 2024 | 41.81 | 42.17 | 41.42 | 41.64 | 30,012 | -0.76(-1.79%) |
Jun 12, 2024 | 41.50 | 42.77 | 41.50 | 42.40 | 55,400 | +1.36(+3.30%) |
Jun 11, 2024 | 40.57 | 41.07 | 40.57 | 41.04 | 23,555 | -0.12(-0.28%) |
Jun 10, 2024 | 40.51 | 41.16 | 40.49 | 41.16 | 80,378 | +0.56(+1.38%) |
Jun 07, 2024 | 40.40 | 40.88 | 40.32 | 40.60 | 43,726 | -0.71(-1.72%) |
Jun 06, 2024 | 41.16 | 41.31 | 40.93 | 41.31 | 10,942 | +0.47(+1.15%) |
Jun 05, 2024 | 40.57 | 40.84 | 40.38 | 40.84 | 58,198 | +0.01(+0.02%) |
Jun 04, 2024 | 41.19 | 41.38 | 40.64 | 40.83 | 28,917 | -0.08(-0.20%) |