Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.00 | 40.28 | 39.00 | 40.04 | 55,655 | +1.38(+3.57%) |
Aug 22, 2024 | 39.16 | 39.19 | 38.17 | 38.66 | 68,665 | -0.60(-1.53%) |
Aug 21, 2024 | 39.62 | 39.97 | 39.16 | 39.26 | 64,936 | -0.27(-0.68%) |
Aug 20, 2024 | 39.35 | 39.56 | 38.60 | 39.53 | 74,914 | +0.22(+0.56%) |
Aug 19, 2024 | 39.00 | 39.41 | 38.64 | 39.31 | 153,245 | +0.55(+1.42%) |
Aug 16, 2024 | 39.22 | 39.69 | 38.73 | 38.76 | 112,422 | -0.43(-1.10%) |
Aug 15, 2024 | 38.82 | 39.79 | 38.67 | 39.19 | 80,113 | +1.18(+3.10%) |
Aug 14, 2024 | 38.21 | 38.27 | 37.28 | 38.01 | 108,947 | -0.26(-0.68%) |
Aug 13, 2024 | 38.29 | 38.30 | 37.69 | 38.27 | 82,412 | +0.28(+0.74%) |
Aug 12, 2024 | 38.72 | 38.80 | 37.82 | 37.99 | 74,610 | -0.35(-0.91%) |
Aug 09, 2024 | 38.90 | 38.90 | 38.27 | 38.34 | 48,468 | -0.57(-1.46%) |
Aug 08, 2024 | 38.99 | 39.04 | 38.02 | 38.91 | 83,808 | +0.53(+1.38%) |
Aug 07, 2024 | 39.60 | 40.62 | 38.33 | 38.38 | 53,602 | -0.55(-1.41%) |
Aug 06, 2024 | 39.92 | 40.16 | 38.88 | 38.93 | 55,428 | -0.99(-2.48%) |
Aug 05, 2024 | 39.97 | 40.48 | 39.23 | 39.92 | 89,237 | -1.42(-3.43%) |
Aug 02, 2024 | 41.57 | 42.10 | 40.60 | 41.34 | 127,107 | -1.49(-3.48%) |
Aug 01, 2024 | 43.53 | 43.53 | 41.87 | 42.83 | 196,991 | -0.88(-2.01%) |
Jul 31, 2024 | 43.29 | 44.45 | 42.85 | 43.71 | 63,833 | +0.66(+1.53%) |
Jul 30, 2024 | 42.73 | 43.15 | 42.43 | 43.05 | 39,066 | +0.45(+1.06%) |
Jul 29, 2024 | 43.14 | 43.41 | 42.47 | 42.60 | 49,635 | -0.17(-0.40%) |
Jul 26, 2024 | 41.60 | 43.10 | 41.09 | 42.77 | 102,074 | +1.78(+4.34%) |
Jul 25, 2024 | 41.48 | 41.79 | 40.96 | 40.99 | 64,536 | -0.25(-0.61%) |
Jul 24, 2024 | 41.37 | 42.33 | 40.49 | 41.24 | 71,595 | -0.06(-0.15%) |
Jul 23, 2024 | 41.48 | 42.37 | 41.25 | 41.30 | 61,578 | -0.20(-0.48%) |
Jul 22, 2024 | 41.02 | 41.55 | 40.73 | 41.50 | 50,325 | +0.47(+1.15%) |
Jul 19, 2024 | 41.28 | 41.35 | 40.54 | 41.03 | 53,623 | -0.15(-0.36%) |
Jul 18, 2024 | 41.58 | 42.05 | 41.18 | 41.18 | 54,864 | -0.64(-1.53%) |
Jul 17, 2024 | 42.15 | 42.33 | 41.80 | 41.82 | 62,849 | -0.38(-0.90%) |
Jul 16, 2024 | 41.73 | 42.49 | 41.56 | 42.20 | 90,786 | +0.67(+1.61%) |
Jul 15, 2024 | 40.52 | 41.84 | 40.25 | 41.53 | 80,914 | +1.37(+3.41%) |
Jul 12, 2024 | 40.01 | 40.55 | 40.00 | 40.16 | 44,624 | +0.31(+0.78%) |
Jul 11, 2024 | 39.25 | 40.20 | 38.62 | 39.85 | 71,637 | +0.62(+1.58%) |
Jul 10, 2024 | 38.70 | 39.25 | 38.44 | 39.23 | 61,610 | +0.59(+1.53%) |
Jul 09, 2024 | 38.90 | 39.05 | 38.55 | 38.64 | 62,016 | -0.27(-0.69%) |
Jul 08, 2024 | 38.00 | 38.95 | 37.87 | 38.91 | 94,147 | +0.92(+2.42%) |
Jul 05, 2024 | 39.02 | 39.02 | 37.68 | 37.99 | 52,978 | -1.03(-2.64%) |
Jul 03, 2024 | 38.10 | 39.22 | 38.10 | 39.02 | 45,258 | +0.78(+2.04%) |
Jul 02, 2024 | 37.00 | 38.89 | 36.99 | 38.24 | 94,909 | +1.36(+3.69%) |
Jul 01, 2024 | 38.00 | 38.02 | 36.39 | 36.88 | 103,205 | -1.12(-2.95%) |
Jun 28, 2024 | 36.93 | 38.24 | 36.78 | 38.00 | 257,476 | +1.26(+3.43%) |
Jun 27, 2024 | 38.00 | 39.95 | 36.00 | 36.74 | 224,386 | +1.81(+5.18%) |
Jun 26, 2024 | 34.46 | 35.86 | 34.46 | 34.93 | 129,578 | +0.43(+1.25%) |
Jun 25, 2024 | 34.37 | 34.94 | 34.05 | 34.50 | 51,267 | +0.06(+0.17%) |
Jun 24, 2024 | 34.10 | 34.63 | 33.95 | 34.44 | 64,184 | +0.49(+1.44%) |
Jun 21, 2024 | 33.85 | 34.14 | 33.75 | 33.95 | 117,074 | +0.02(+0.06%) |
Jun 20, 2024 | 34.08 | 34.27 | 33.82 | 33.93 | 44,804 | -0.19(-0.56%) |
Jun 18, 2024 | 34.58 | 34.59 | 34.00 | 34.12 | 50,181 | -0.28(-0.81%) |
Jun 17, 2024 | 34.30 | 34.65 | 34.01 | 34.40 | 76,407 | -0.07(-0.20%) |
Jun 14, 2024 | 34.22 | 34.49 | 33.81 | 34.47 | 49,527 | -0.17(-0.49%) |
Jun 13, 2024 | 35.10 | 35.10 | 34.56 | 34.64 | 29,514 | -0.54(-1.53%) |
Jun 12, 2024 | 35.79 | 35.87 | 35.13 | 35.18 | 30,705 | +0.13(+0.37%) |
Jun 11, 2024 | 35.23 | 35.23 | 34.73 | 35.05 | 24,871 | -0.32(-0.90%) |
Jun 10, 2024 | 35.45 | 35.49 | 34.60 | 35.37 | 37,027 | -0.38(-1.06%) |
Jun 07, 2024 | 35.75 | 35.92 | 35.67 | 35.75 | 36,495 | -0.31(-0.86%) |
Jun 06, 2024 | 36.61 | 36.75 | 35.78 | 36.06 | 62,017 | -0.77(-2.09%) |
Jun 05, 2024 | 36.82 | 36.83 | 36.30 | 36.83 | 37,394 | +0.35(+0.96%) |
Jun 04, 2024 | 36.80 | 36.80 | 36.11 | 36.48 | 48,556 | -0.45(-1.22%) |