Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.10 | 38.60 | 37.10 | 37.85 | 125,120 | +1.02(+2.77%) |
Aug 22, 2024 | 37.73 | 37.73 | 36.48 | 36.83 | 94,559 | -0.75(-2.00%) |
Aug 21, 2024 | 38.39 | 38.60 | 37.36 | 37.58 | 88,844 | -0.70(-1.83%) |
Aug 20, 2024 | 38.33 | 38.65 | 37.98 | 38.28 | 66,065 | -0.07(-0.18%) |
Aug 19, 2024 | 38.49 | 38.94 | 38.16 | 38.35 | 76,577 | -0.15(-0.39%) |
Aug 16, 2024 | 38.76 | 39.00 | 38.41 | 38.50 | 67,824 | -0.33(-0.85%) |
Aug 15, 2024 | 39.00 | 39.50 | 38.60 | 38.83 | 124,283 | +0.63(+1.65%) |
Aug 14, 2024 | 39.00 | 39.00 | 37.88 | 38.20 | 64,227 | -0.73(-1.88%) |
Aug 13, 2024 | 39.15 | 39.59 | 38.28 | 38.93 | 141,181 | +0.34(+0.88%) |
Aug 12, 2024 | 39.72 | 39.72 | 38.26 | 38.59 | 95,924 | -0.84(-2.13%) |
Aug 09, 2024 | 39.67 | 40.01 | 38.91 | 39.43 | 75,702 | +0.03(+0.08%) |
Aug 08, 2024 | 38.52 | 39.50 | 37.70 | 39.40 | 131,973 | +1.69(+4.48%) |
Aug 07, 2024 | 38.97 | 39.56 | 37.17 | 37.71 | 201,916 | -0.59(-1.54%) |
Aug 06, 2024 | 37.78 | 38.64 | 37.09 | 38.30 | 142,300 | +0.78(+2.08%) |
Aug 05, 2024 | 36.75 | 38.00 | 35.82 | 37.52 | 187,109 | -1.50(-3.84%) |
Aug 02, 2024 | 44.50 | 44.83 | 36.98 | 39.02 | 358,641 | -3.62(-8.49%) |
Aug 01, 2024 | 43.65 | 44.22 | 41.10 | 42.64 | 205,030 | -0.76(-1.75%) |
Jul 31, 2024 | 42.95 | 44.27 | 42.63 | 43.40 | 168,077 | +1.01(+2.38%) |
Jul 30, 2024 | 42.75 | 43.44 | 41.56 | 42.39 | 168,054 | -0.07(-0.16%) |
Jul 29, 2024 | 41.82 | 42.74 | 41.73 | 42.46 | 76,371 | +0.84(+2.02%) |
Jul 26, 2024 | 41.20 | 43.00 | 41.18 | 41.62 | 127,360 | +0.44(+1.07%) |
Jul 25, 2024 | 40.78 | 41.87 | 40.14 | 41.18 | 111,811 | +0.74(+1.83%) |
Jul 24, 2024 | 41.14 | 41.46 | 40.36 | 40.44 | 92,238 | -1.02(-2.46%) |
Jul 23, 2024 | 41.00 | 42.03 | 40.72 | 41.46 | 141,863 | -0.04(-0.10%) |
Jul 22, 2024 | 40.70 | 41.52 | 39.83 | 41.50 | 102,285 | +1.05(+2.60%) |
Jul 19, 2024 | 40.18 | 40.46 | 39.65 | 40.45 | 66,639 | +0.29(+0.72%) |
Jul 18, 2024 | 41.02 | 41.85 | 39.73 | 40.16 | 74,640 | -0.93(-2.26%) |
Jul 17, 2024 | 41.51 | 42.50 | 40.93 | 41.09 | 136,635 | -1.08(-2.56%) |
Jul 16, 2024 | 40.51 | 42.27 | 40.51 | 42.17 | 213,877 | +2.02(+5.03%) |
Jul 15, 2024 | 39.56 | 40.99 | 39.19 | 40.15 | 130,973 | +0.93(+2.37%) |
Jul 12, 2024 | 39.50 | 40.47 | 39.14 | 39.22 | 93,307 | +0.21(+0.54%) |
Jul 11, 2024 | 39.12 | 39.84 | 38.65 | 39.01 | 125,609 | +0.95(+2.50%) |
Jul 10, 2024 | 37.63 | 38.07 | 37.37 | 38.06 | 73,593 | +0.62(+1.66%) |
Jul 09, 2024 | 37.79 | 38.01 | 37.37 | 37.44 | 67,108 | -0.53(-1.40%) |
Jul 08, 2024 | 37.29 | 38.44 | 37.12 | 37.97 | 63,113 | +0.98(+2.65%) |
Jul 05, 2024 | 37.15 | 37.15 | 36.66 | 36.99 | 58,768 | -0.46(-1.23%) |
Jul 03, 2024 | 37.16 | 37.70 | 36.49 | 37.45 | 35,821 | +0.72(+1.96%) |
Jul 02, 2024 | 36.04 | 36.90 | 35.94 | 36.73 | 68,624 | +0.50(+1.38%) |
Jul 01, 2024 | 38.70 | 38.70 | 36.18 | 36.23 | 148,430 | -2.33(-6.04%) |
Jun 28, 2024 | 38.81 | 39.18 | 37.65 | 38.56 | 637,829 | +0.03(+0.08%) |
Jun 27, 2024 | 37.93 | 38.53 | 37.67 | 38.53 | 88,949 | +0.78(+2.07%) |
Jun 26, 2024 | 37.49 | 38.23 | 37.48 | 37.75 | 92,857 | -0.18(-0.47%) |
Jun 25, 2024 | 37.54 | 38.27 | 37.23 | 37.93 | 77,825 | +0.26(+0.69%) |
Jun 24, 2024 | 37.61 | 38.72 | 37.45 | 37.67 | 112,679 | +0.14(+0.37%) |
Jun 21, 2024 | 37.38 | 37.65 | 36.40 | 37.53 | 213,375 | +0.21(+0.56%) |
Jun 20, 2024 | 37.80 | 38.39 | 37.17 | 37.32 | 193,465 | -0.92(-2.41%) |
Jun 18, 2024 | 39.45 | 39.56 | 38.10 | 38.24 | 126,902 | -1.34(-3.39%) |
Jun 17, 2024 | 38.68 | 39.89 | 38.68 | 39.58 | 62,054 | +0.62(+1.59%) |
Jun 14, 2024 | 39.46 | 39.87 | 38.81 | 38.96 | 85,994 | -1.14(-2.84%) |
Jun 13, 2024 | 40.64 | 40.92 | 39.92 | 40.10 | 66,640 | -0.62(-1.52%) |
Jun 12, 2024 | 40.82 | 41.40 | 39.98 | 40.72 | 134,453 | +1.26(+3.19%) |
Jun 11, 2024 | 38.58 | 39.56 | 38.30 | 39.46 | 81,211 | +0.54(+1.39%) |
Jun 10, 2024 | 38.95 | 39.02 | 37.82 | 38.92 | 134,052 | -0.58(-1.47%) |
Jun 07, 2024 | 39.48 | 39.84 | 39.30 | 39.50 | 110,073 | -0.55(-1.37%) |
Jun 06, 2024 | 40.11 | 40.22 | 39.62 | 40.05 | 92,826 | -0.41(-1.01%) |
Jun 05, 2024 | 39.13 | 41.21 | 38.91 | 40.46 | 156,910 | +1.60(+4.12%) |
Jun 04, 2024 | 39.32 | 39.34 | 38.49 | 38.86 | 126,133 | -1.03(-2.58%) |