Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 42.00 | 42.29 | 41.75 | 42.19 | 663,304 | +0.25(+0.60%) |
Aug 15, 2024 | 42.12 | 42.36 | 41.79 | 41.94 | 648,634 | +0.34(+0.82%) |
Aug 14, 2024 | 41.99 | 42.11 | 41.47 | 41.60 | 512,678 | -0.27(-0.64%) |
Aug 13, 2024 | 41.58 | 42.03 | 41.45 | 41.87 | 686,606 | +0.41(+0.99%) |
Aug 12, 2024 | 41.67 | 42.09 | 41.32 | 41.46 | 428,025 | -0.24(-0.58%) |
Aug 09, 2024 | 41.48 | 41.81 | 41.34 | 41.70 | 529,095 | +0.32(+0.77%) |
Aug 08, 2024 | 40.36 | 41.59 | 40.31 | 41.38 | 767,128 | +1.40(+3.50%) |
Aug 07, 2024 | 40.49 | 40.88 | 39.96 | 39.98 | 578,499 | -0.16(-0.40%) |
Aug 06, 2024 | 40.62 | 40.73 | 40.06 | 40.14 | 612,656 | -0.48(-1.18%) |
Aug 05, 2024 | 40.27 | 41.16 | 39.89 | 40.62 | 884,713 | -0.72(-1.74%) |
Aug 02, 2024 | 41.09 | 41.79 | 40.37 | 41.34 | 974,579 | +0.05(+0.12%) |
Aug 01, 2024 | 40.74 | 42.00 | 40.05 | 41.29 | 965,047 | +0.62(+1.52%) |
Jul 31, 2024 | 40.62 | 41.23 | 40.49 | 40.67 | 600,100 | +0.32(+0.79%) |
Jul 30, 2024 | 40.00 | 40.59 | 40.00 | 40.35 | 551,275 | +0.35(+0.88%) |
Jul 29, 2024 | 40.00 | 40.08 | 39.75 | 40.00 | 415,939 | +0.07(+0.18%) |
Jul 26, 2024 | 39.32 | 40.24 | 39.32 | 39.93 | 490,971 | +0.90(+2.31%) |
Jul 25, 2024 | 38.84 | 39.54 | 38.67 | 39.03 | 577,332 | +0.12(+0.31%) |
Jul 24, 2024 | 39.02 | 39.64 | 38.86 | 38.91 | 526,477 | -0.29(-0.74%) |
Jul 23, 2024 | 39.38 | 39.68 | 39.13 | 39.20 | 624,112 | -0.18(-0.46%) |
Jul 22, 2024 | 39.54 | 39.72 | 39.32 | 39.38 | 529,830 | -0.01(-0.03%) |
Jul 19, 2024 | 39.04 | 39.72 | 39.04 | 39.39 | 303,025 | +0.13(+0.33%) |
Jul 18, 2024 | 39.56 | 40.05 | 38.98 | 39.26 | 408,866 | -0.28(-0.71%) |
Jul 17, 2024 | 39.60 | 39.80 | 39.22 | 39.54 | 444,341 | -0.10(-0.25%) |
Jul 16, 2024 | 39.21 | 40.12 | 39.21 | 39.64 | 529,121 | +0.39(+0.99%) |
Jul 15, 2024 | 39.57 | 39.81 | 39.21 | 39.25 | 338,057 | -0.31(-0.78%) |
Jul 12, 2024 | 39.50 | 40.02 | 39.46 | 39.56 | 393,814 | +0.20(+0.51%) |
Jul 11, 2024 | 39.24 | 39.45 | 39.08 | 39.36 | 459,559 | +0.31(+0.79%) |
Jul 10, 2024 | 38.45 | 39.12 | 38.45 | 39.05 | 405,347 | +0.68(+1.77%) |
Jul 09, 2024 | 38.65 | 39.12 | 38.36 | 38.37 | 381,016 | -0.28(-0.72%) |
Jul 08, 2024 | 38.46 | 38.93 | 38.46 | 38.65 | 310,147 | +0.34(+0.89%) |
Jul 05, 2024 | 38.78 | 38.92 | 38.25 | 38.31 | 319,837 | -0.23(-0.60%) |
Jul 03, 2024 | 38.16 | 38.69 | 38.03 | 38.54 | 401,701 | +0.46(+1.21%) |
Jul 02, 2024 | 37.59 | 38.11 | 37.48 | 38.08 | 566,797 | +0.37(+0.98%) |
Jul 01, 2024 | 38.16 | 38.16 | 37.60 | 37.71 | 420,195 | -0.21(-0.55%) |
Jun 28, 2024 | 37.80 | 38.09 | 37.59 | 37.92 | 632,604 | +0.01(+0.03%) |
Jun 27, 2024 | 37.64 | 37.95 | 37.50 | 37.91 | 504,977 | +0.28(+0.74%) |
Jun 26, 2024 | 37.66 | 37.98 | 36.91 | 37.63 | 468,493 | -0.20(-0.53%) |
Jun 25, 2024 | 38.33 | 38.33 | 37.74 | 37.83 | 482,875 | -0.40(-1.05%) |
Jun 24, 2024 | 37.76 | 38.55 | 37.76 | 38.23 | 527,755 | +0.44(+1.16%) |
Jun 21, 2024 | 38.08 | 38.17 | 37.69 | 37.79 | 582,510 | -0.13(-0.34%) |
Jun 20, 2024 | 37.86 | 38.22 | 37.65 | 37.92 | 504,107 | +0.02(+0.05%) |
Jun 18, 2024 | 37.95 | 38.07 | 37.68 | 37.90 | 469,453 | +0.01(+0.03%) |
Jun 17, 2024 | 37.40 | 38.07 | 37.38 | 37.89 | 456,438 | +0.33(+0.88%) |
Jun 14, 2024 | 37.45 | 37.75 | 37.26 | 37.56 | 390,559 | -0.16(-0.42%) |
Jun 13, 2024 | 38.01 | 38.06 | 37.61 | 37.72 | 375,333 | -0.38(-1.00%) |
Jun 12, 2024 | 38.60 | 39.01 | 38.02 | 38.10 | 500,645 | -0.01(-0.03%) |
Jun 11, 2024 | 38.00 | 38.62 | 37.89 | 38.11 | 550,907 | -0.04(-0.10%) |
Jun 10, 2024 | 38.22 | 39.07 | 38.13 | 38.15 | 781,803 | -0.20(-0.52%) |
Jun 07, 2024 | 37.99 | 38.72 | 37.92 | 38.35 | 541,430 | +0.15(+0.39%) |
Jun 06, 2024 | 37.97 | 38.65 | 37.88 | 38.20 | 754,739 | +0.18(+0.47%) |
Jun 05, 2024 | 37.23 | 38.30 | 37.23 | 38.02 | 658,072 | +0.89(+2.40%) |
Jun 04, 2024 | 37.51 | 37.78 | 37.10 | 37.13 | 436,414 | -0.54(-1.43%) |