Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 39.49 | 39.71 | 39.40 | 39.55 | 13,127 | +0.05(+0.13%) |
Aug 27, 2024 | 39.55 | 39.58 | 39.42 | 39.50 | 32,410 | -0.11(-0.28%) |
Aug 26, 2024 | 39.56 | 39.78 | 39.55 | 39.61 | 28,540 | +0.19(+0.48%) |
Aug 23, 2024 | 39.20 | 39.47 | 39.18 | 39.42 | 46,113 | +0.33(+0.84%) |
Aug 22, 2024 | 39.16 | 39.17 | 38.95 | 39.09 | 36,498 | +0.03(+0.08%) |
Aug 21, 2024 | 39.04 | 39.08 | 38.90 | 39.06 | 45,346 | +0.16(+0.41%) |
Aug 20, 2024 | 38.88 | 38.95 | 38.84 | 38.90 | 40,967 | +0.00(+0.00%) |
Aug 19, 2024 | 38.69 | 38.90 | 38.69 | 38.90 | 33,490 | +0.27(+0.70%) |
Aug 16, 2024 | 38.39 | 38.65 | 38.39 | 38.63 | 39,941 | +0.20(+0.52%) |
Aug 15, 2024 | 38.54 | 38.55 | 38.39 | 38.43 | 30,128 | +0.11(+0.29%) |
Aug 14, 2024 | 38.18 | 38.48 | 38.18 | 38.32 | 47,027 | +0.12(+0.31%) |
Aug 13, 2024 | 38.06 | 38.20 | 37.89 | 38.20 | 68,743 | +0.25(+0.66%) |
Aug 12, 2024 | 38.09 | 38.09 | 37.82 | 37.95 | 69,826 | -0.16(-0.42%) |
Aug 09, 2024 | 38.13 | 38.13 | 37.78 | 38.11 | 406,590 | +0.05(+0.13%) |
Aug 08, 2024 | 37.77 | 38.15 | 37.74 | 38.06 | 122,184 | -0.10(-0.26%) |
Aug 07, 2024 | 38.34 | 38.68 | 38.15 | 38.16 | 66,295 | -0.05(-0.14%) |
Aug 06, 2024 | 37.98 | 38.56 | 37.98 | 38.21 | 141,435 | +0.25(+0.67%) |
Aug 05, 2024 | 38.55 | 38.66 | 37.90 | 37.96 | 97,536 | -0.82(-2.12%) |
Aug 02, 2024 | 38.80 | 39.09 | 38.31 | 38.78 | 179,931 | +0.06(+0.15%) |
Aug 01, 2024 | 38.60 | 38.75 | 38.42 | 38.72 | 54,063 | +0.22(+0.57%) |
Jul 31, 2024 | 38.58 | 38.71 | 38.41 | 38.50 | 60,005 | -0.10(-0.26%) |
Jul 30, 2024 | 38.22 | 38.66 | 38.22 | 38.60 | 32,642 | +0.31(+0.81%) |
Jul 29, 2024 | 38.26 | 38.39 | 38.08 | 38.29 | 31,640 | +0.06(+0.16%) |
Jul 26, 2024 | 37.96 | 38.28 | 37.96 | 38.23 | 57,171 | +0.46(+1.22%) |
Jul 25, 2024 | 37.67 | 38.26 | 37.67 | 37.77 | 104,273 | +0.19(+0.51%) |
Jul 24, 2024 | 37.43 | 37.73 | 37.33 | 37.58 | 64,662 | +0.23(+0.62%) |
Jul 23, 2024 | 37.44 | 37.49 | 37.32 | 37.35 | 53,527 | -0.20(-0.53%) |
Jul 22, 2024 | 37.51 | 37.58 | 37.31 | 37.55 | 33,741 | +0.05(+0.13%) |
Jul 19, 2024 | 37.71 | 37.71 | 37.41 | 37.50 | 45,154 | -0.14(-0.37%) |
Jul 18, 2024 | 37.73 | 38.26 | 37.64 | 37.64 | 45,371 | -0.26(-0.69%) |
Jul 17, 2024 | 37.30 | 37.96 | 37.22 | 37.90 | 43,938 | +0.68(+1.83%) |
Jul 16, 2024 | 36.79 | 37.22 | 36.79 | 37.22 | 78,081 | +0.53(+1.44%) |
Jul 15, 2024 | 36.64 | 36.82 | 36.60 | 36.69 | 68,559 | +0.03(+0.08%) |
Jul 12, 2024 | 36.49 | 36.83 | 36.49 | 36.66 | 37,528 | +0.27(+0.74%) |
Jul 11, 2024 | 35.89 | 36.47 | 35.89 | 36.39 | 55,690 | +0.55(+1.53%) |
Jul 10, 2024 | 35.60 | 35.84 | 35.58 | 35.84 | 60,649 | +0.30(+0.86%) |
Jul 09, 2024 | 35.43 | 35.65 | 35.37 | 35.54 | 166,211 | +0.05(+0.14%) |
Jul 08, 2024 | 35.53 | 35.66 | 35.43 | 35.48 | 139,065 | -0.04(-0.10%) |
Jul 05, 2024 | 35.50 | 35.56 | 35.37 | 35.52 | 46,049 | -0.03(-0.08%) |
Jul 03, 2024 | 35.66 | 35.75 | 35.53 | 35.55 | 19,508 | -0.10(-0.29%) |
Jul 02, 2024 | 35.55 | 35.65 | 35.50 | 35.65 | 40,679 | +0.08(+0.22%) |
Jul 01, 2024 | 35.92 | 36.05 | 35.51 | 35.57 | 33,488 | -0.25(-0.71%) |
Jun 28, 2024 | 35.80 | 35.92 | 35.71 | 35.82 | 43,114 | +0.09(+0.26%) |
Jun 27, 2024 | 35.78 | 35.78 | 35.56 | 35.73 | 23,276 | +0.01(+0.02%) |
Jun 26, 2024 | 35.63 | 35.75 | 35.58 | 35.72 | 35,693 | -0.15(-0.42%) |
Jun 25, 2024 | 36.26 | 36.26 | 35.79 | 35.87 | 44,953 | -0.37(-1.02%) |
Jun 24, 2024 | 35.94 | 36.39 | 35.92 | 36.24 | 36,356 | +0.38(+1.06%) |
Jun 21, 2024 | 35.85 | 36.00 | 35.77 | 35.86 | 27,813 | +0.03(+0.08%) |
Jun 20, 2024 | 35.59 | 35.86 | 35.59 | 35.83 | 74,616 | +0.15(+0.42%) |
Jun 18, 2024 | 35.60 | 35.71 | 35.57 | 35.68 | 48,611 | +0.07(+0.20%) |
Jun 17, 2024 | 35.39 | 35.70 | 35.29 | 35.61 | 78,739 | +0.13(+0.37%) |
Jun 14, 2024 | 35.45 | 35.49 | 35.29 | 35.48 | 23,122 | -0.08(-0.22%) |
Jun 13, 2024 | 35.56 | 35.62 | 35.36 | 35.56 | 35,616 | -0.01(-0.03%) |
Jun 12, 2024 | 36.02 | 36.02 | 35.53 | 35.57 | 47,806 | -0.12(-0.34%) |
Jun 11, 2024 | 35.66 | 35.73 | 35.50 | 35.69 | 20,991 | -0.08(-0.23%) |
Jun 10, 2024 | 35.82 | 35.87 | 35.62 | 35.77 | 23,204 | -0.09(-0.25%) |
Jun 07, 2024 | 35.71 | 36.04 | 35.71 | 35.86 | 68,168 | -0.12(-0.33%) |
Jun 06, 2024 | 35.93 | 36.10 | 35.84 | 35.98 | 46,780 | -0.02(-0.06%) |
Jun 05, 2024 | 36.20 | 36.20 | 35.87 | 36.00 | 29,959 | -0.23(-0.63%) |
Jun 04, 2024 | 35.97 | 36.31 | 35.97 | 36.23 | 46,143 | +0.13(+0.36%) |