Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 38.39 | 38.77 | 37.85 | 38.44 | 685,976 | -0.14(-0.36%) |
Aug 29, 2024 | 38.96 | 38.96 | 38.42 | 38.58 | 200,296 | -0.18(-0.46%) |
Aug 28, 2024 | 38.62 | 39.11 | 38.52 | 38.76 | 347,964 | +0.00(+0.00%) |
Aug 27, 2024 | 38.38 | 38.90 | 38.17 | 38.76 | 196,677 | +0.06(+0.16%) |
Aug 26, 2024 | 38.43 | 39.06 | 38.22 | 38.70 | 347,878 | +0.36(+0.94%) |
Aug 23, 2024 | 37.68 | 38.59 | 37.41 | 38.34 | 456,075 | +1.05(+2.82%) |
Aug 22, 2024 | 38.23 | 38.23 | 37.13 | 37.29 | 311,550 | -0.86(-2.25%) |
Aug 21, 2024 | 38.40 | 38.44 | 38.01 | 38.15 | 198,260 | -0.15(-0.39%) |
Aug 20, 2024 | 38.39 | 38.55 | 37.90 | 38.30 | 272,775 | -0.18(-0.47%) |
Aug 19, 2024 | 38.74 | 38.91 | 38.25 | 38.48 | 252,767 | -0.07(-0.18%) |
Aug 16, 2024 | 39.51 | 39.69 | 38.35 | 38.55 | 117,575 | -1.02(-2.58%) |
Aug 15, 2024 | 38.87 | 39.98 | 38.87 | 39.57 | 178,190 | +0.79(+2.04%) |
Aug 14, 2024 | 38.07 | 38.96 | 37.65 | 38.78 | 275,591 | +0.73(+1.92%) |
Aug 13, 2024 | 38.11 | 38.25 | 37.60 | 38.05 | 148,951 | +0.18(+0.48%) |
Aug 12, 2024 | 37.99 | 38.09 | 37.37 | 37.87 | 225,253 | -0.10(-0.26%) |
Aug 09, 2024 | 38.49 | 38.63 | 37.60 | 37.97 | 143,694 | -0.40(-1.04%) |
Aug 08, 2024 | 37.87 | 38.70 | 37.81 | 38.37 | 311,304 | +0.76(+2.02%) |
Aug 07, 2024 | 38.71 | 39.09 | 37.04 | 37.61 | 462,963 | -0.72(-1.88%) |
Aug 06, 2024 | 37.34 | 38.69 | 37.05 | 38.33 | 528,553 | -0.29(-0.75%) |
Aug 02, 2024 | 38.62 | 0 | +0.17(+0.44%) | |||
Aug 01, 2024 | 38.85 | 39.11 | 38.23 | 38.45 | 232,479 | -0.36(-0.93%) |
Jul 31, 2024 | 38.70 | 39.16 | 38.30 | 38.81 | 425,801 | +0.64(+1.68%) |
Jul 30, 2024 | 39.21 | 39.21 | 37.94 | 38.17 | 249,673 | -1.05(-2.68%) |
Jul 29, 2024 | 39.66 | 39.72 | 38.87 | 39.22 | 146,828 | -0.13(-0.33%) |
Jul 26, 2024 | 39.40 | 39.45 | 38.95 | 39.35 | 105,981 | +0.49(+1.26%) |
Jul 25, 2024 | 39.46 | 39.47 | 38.48 | 38.86 | 167,041 | -0.53(-1.35%) |
Jul 24, 2024 | 39.74 | 40.00 | 39.33 | 39.39 | 158,340 | -0.16(-0.40%) |
Jul 23, 2024 | 39.62 | 40.05 | 39.40 | 39.55 | 137,356 | -0.09(-0.23%) |
Jul 22, 2024 | 38.74 | 39.70 | 38.74 | 39.64 | 242,992 | +1.10(+2.85%) |
Jul 19, 2024 | 39.16 | 39.30 | 38.48 | 38.54 | 401,923 | -0.80(-2.03%) |
Jul 18, 2024 | 40.36 | 40.44 | 39.21 | 39.34 | 234,523 | -0.90(-2.24%) |
Jul 17, 2024 | 41.21 | 41.45 | 40.12 | 40.24 | 178,643 | -1.21(-2.92%) |
Jul 16, 2024 | 41.50 | 41.53 | 41.01 | 41.45 | 216,157 | +0.24(+0.58%) |
Jul 15, 2024 | 42.16 | 42.16 | 40.68 | 41.21 | 272,049 | -1.32(-3.10%) |
Jul 12, 2024 | 42.56 | 42.68 | 42.15 | 42.53 | 169,126 | +0.19(+0.45%) |
Jul 11, 2024 | 42.01 | 42.50 | 41.92 | 42.34 | 184,705 | +0.88(+2.12%) |
Jul 10, 2024 | 40.50 | 41.51 | 40.50 | 41.46 | 332,376 | +1.13(+2.80%) |
Jul 09, 2024 | 39.58 | 40.64 | 39.45 | 40.33 | 226,372 | +0.64(+1.61%) |
Jul 08, 2024 | 39.53 | 39.83 | 39.00 | 39.69 | 151,638 | +0.38(+0.97%) |
Jul 05, 2024 | 39.55 | 39.96 | 39.29 | 39.31 | 418,631 | -0.35(-0.88%) |
Jul 04, 2024 | 39.41 | 39.90 | 39.21 | 39.66 | 59,784 | +0.46(+1.17%) |
Jul 03, 2024 | 38.89 | 39.69 | 38.88 | 39.20 | 295,162 | +0.45(+1.16%) |
Jul 02, 2024 | 38.19 | 38.97 | 38.12 | 38.75 | 398,500 | -0.01(-0.03%) |
Jun 28, 2024 | 38.76 | 0 | -1.90(-4.67%) | |||
Jun 27, 2024 | 39.91 | 40.72 | 39.74 | 40.66 | 146,220 | +0.70(+1.75%) |
Jun 26, 2024 | 40.00 | 40.38 | 39.70 | 39.96 | 135,923 | -0.35(-0.87%) |
Jun 25, 2024 | 40.12 | 40.41 | 40.01 | 40.31 | 280,244 | +0.02(+0.05%) |
Jun 24, 2024 | 39.76 | 40.56 | 39.75 | 40.29 | 301,121 | +0.52(+1.31%) |
Jun 21, 2024 | 40.20 | 40.26 | 39.66 | 39.77 | 435,482 | -0.31(-0.77%) |
Jun 20, 2024 | 40.68 | 40.68 | 39.67 | 40.08 | 627,071 | -0.73(-1.79%) |
Jun 19, 2024 | 40.42 | 41.54 | 40.42 | 40.81 | 110,080 | +0.20(+0.49%) |
Jun 18, 2024 | 40.13 | 40.67 | 39.86 | 40.61 | 220,861 | +0.32(+0.79%) |
Jun 17, 2024 | 41.12 | 41.12 | 40.20 | 40.29 | 227,231 | -1.01(-2.45%) |
Jun 14, 2024 | 41.92 | 41.92 | 41.15 | 41.30 | 432,426 | -0.70(-1.67%) |
Jun 13, 2024 | 42.22 | 42.29 | 41.30 | 42.00 | 148,164 | -0.18(-0.43%) |
Jun 12, 2024 | 43.89 | 44.00 | 42.13 | 42.18 | 362,804 | -1.00(-2.32%) |
Jun 11, 2024 | 43.15 | 43.92 | 42.96 | 43.18 | 450,365 | -0.27(-0.62%) |
Jun 10, 2024 | 41.55 | 44.13 | 41.45 | 43.45 | 500,884 | +1.68(+4.02%) |
Jun 07, 2024 | 42.38 | 42.53 | 41.77 | 41.77 | 387,797 | -1.14(-2.66%) |
Jun 06, 2024 | 43.43 | 43.48 | 42.70 | 42.91 | 330,124 | -0.75(-1.72%) |
Jun 05, 2024 | 43.45 | 44.18 | 43.26 | 43.66 | 228,435 | +0.43(+0.99%) |
Jun 04, 2024 | 42.90 | 43.29 | 42.19 | 43.23 | 338,111 | +0.16(+0.37%) |