Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 40.77 | 40.83 | 40.13 | 40.40 | 301,745 | -0.61(-1.49%) |
Aug 19, 2024 | 40.66 | 41.36 | 40.47 | 41.01 | 443,803 | +0.55(+1.36%) |
Aug 16, 2024 | 39.62 | 40.56 | 39.60 | 40.46 | 492,480 | +0.02(+0.05%) |
Aug 15, 2024 | 40.29 | 40.66 | 39.94 | 40.44 | 736,545 | +0.75(+1.89%) |
Aug 14, 2024 | 40.00 | 40.09 | 39.52 | 39.69 | 521,207 | -0.10(-0.25%) |
Aug 13, 2024 | 39.70 | 39.82 | 38.97 | 39.79 | 412,920 | +0.75(+1.92%) |
Aug 12, 2024 | 39.22 | 39.60 | 38.92 | 39.04 | 389,143 | -0.06(-0.15%) |
Aug 09, 2024 | 38.78 | 39.49 | 38.61 | 39.10 | 417,243 | +0.40(+1.03%) |
Aug 08, 2024 | 38.37 | 39.17 | 38.33 | 38.70 | 396,197 | +0.66(+1.74%) |
Aug 07, 2024 | 39.43 | 39.53 | 37.89 | 38.04 | 625,920 | -0.70(-1.81%) |
Aug 06, 2024 | 38.31 | 39.23 | 38.16 | 38.74 | 566,978 | +0.34(+0.89%) |
Aug 05, 2024 | 39.27 | 39.59 | 38.15 | 38.40 | 606,693 | -2.21(-5.44%) |
Aug 02, 2024 | 41.26 | 41.48 | 40.07 | 40.61 | 566,785 | -1.75(-4.13%) |
Aug 01, 2024 | 44.23 | 44.70 | 42.26 | 42.36 | 427,963 | -1.80(-4.08%) |
Jul 31, 2024 | 43.55 | 44.88 | 43.21 | 44.16 | 533,561 | +0.68(+1.56%) |
Jul 30, 2024 | 43.14 | 43.61 | 42.72 | 43.48 | 496,983 | +0.60(+1.40%) |
Jul 29, 2024 | 43.55 | 43.63 | 42.44 | 42.88 | 338,172 | -0.83(-1.90%) |
Jul 26, 2024 | 43.93 | 43.95 | 43.22 | 43.71 | 347,043 | +0.55(+1.27%) |
Jul 25, 2024 | 41.58 | 43.63 | 41.58 | 43.16 | 609,592 | +1.73(+4.18%) |
Jul 24, 2024 | 42.52 | 42.72 | 41.04 | 41.43 | 875,529 | -1.17(-2.75%) |
Jul 23, 2024 | 42.67 | 43.30 | 42.50 | 42.60 | 507,185 | -0.25(-0.58%) |
Jul 22, 2024 | 42.29 | 42.96 | 41.84 | 42.85 | 450,909 | +0.76(+1.81%) |
Jul 19, 2024 | 42.89 | 42.89 | 41.75 | 42.09 | 414,695 | -0.91(-2.12%) |
Jul 18, 2024 | 43.18 | 44.50 | 42.59 | 43.00 | 351,119 | -0.44(-1.01%) |
Jul 17, 2024 | 43.00 | 44.08 | 42.82 | 43.44 | 502,652 | +0.12(+0.28%) |
Jul 16, 2024 | 42.34 | 43.55 | 42.34 | 43.32 | 680,316 | +1.09(+2.58%) |
Jul 15, 2024 | 42.10 | 42.72 | 42.01 | 42.23 | 570,463 | +0.42(+1.00%) |
Jul 12, 2024 | 41.61 | 42.30 | 41.37 | 41.81 | 689,724 | +0.63(+1.53%) |
Jul 11, 2024 | 40.89 | 41.85 | 40.66 | 41.18 | 718,473 | +1.23(+3.08%) |
Jul 10, 2024 | 38.85 | 39.99 | 38.57 | 39.95 | 520,955 | +1.19(+3.07%) |
Jul 09, 2024 | 39.13 | 39.26 | 38.66 | 38.76 | 474,009 | -0.51(-1.30%) |
Jul 08, 2024 | 40.00 | 40.34 | 39.17 | 39.27 | 539,435 | -0.66(-1.65%) |
Jul 05, 2024 | 40.49 | 40.83 | 39.86 | 39.93 | 371,078 | -0.65(-1.60%) |
Jul 03, 2024 | 40.41 | 41.11 | 40.40 | 40.58 | 147,877 | +0.38(+0.95%) |
Jul 02, 2024 | 40.01 | 40.39 | 39.95 | 40.20 | 374,707 | -0.02(-0.05%) |
Jul 01, 2024 | 41.38 | 41.46 | 40.15 | 40.22 | 314,553 | -1.05(-2.54%) |
Jun 28, 2024 | 40.90 | 41.66 | 40.79 | 41.27 | 1,676,780 | +0.71(+1.75%) |
Jun 27, 2024 | 40.58 | 40.73 | 40.10 | 40.56 | 554,239 | +0.07(+0.17%) |
Jun 26, 2024 | 40.78 | 40.97 | 40.41 | 40.49 | 410,115 | -0.51(-1.24%) |
Jun 25, 2024 | 41.15 | 41.32 | 40.67 | 41.00 | 424,943 | -0.32(-0.77%) |
Jun 24, 2024 | 40.78 | 41.76 | 40.77 | 41.32 | 330,021 | +0.73(+1.80%) |
Jun 21, 2024 | 41.14 | 41.20 | 40.48 | 40.59 | 808,543 | -0.47(-1.14%) |
Jun 20, 2024 | 40.55 | 41.18 | 40.41 | 41.06 | 393,493 | +0.49(+1.21%) |
Jun 18, 2024 | 40.23 | 41.01 | 40.23 | 40.57 | 263,365 | +0.29(+0.72%) |
Jun 17, 2024 | 39.72 | 40.53 | 39.34 | 40.28 | 364,542 | +0.48(+1.21%) |
Jun 14, 2024 | 39.66 | 39.85 | 39.45 | 39.80 | 397,431 | -0.25(-0.62%) |
Jun 13, 2024 | 40.91 | 40.93 | 39.92 | 40.05 | 571,802 | -0.98(-2.39%) |
Jun 12, 2024 | 43.83 | 43.83 | 40.83 | 41.03 | 1,015,293 | -1.12(-2.66%) |
Jun 11, 2024 | 42.29 | 42.60 | 42.14 | 42.15 | 374,498 | -0.49(-1.15%) |
Jun 10, 2024 | 42.40 | 42.82 | 42.25 | 42.64 | 274,378 | -0.12(-0.28%) |
Jun 07, 2024 | 42.81 | 42.99 | 42.40 | 42.76 | 243,057 | -0.50(-1.16%) |
Jun 06, 2024 | 43.34 | 43.70 | 43.25 | 43.26 | 187,856 | -0.36(-0.83%) |
Jun 05, 2024 | 44.00 | 44.17 | 43.35 | 43.62 | 233,921 | -0.11(-0.25%) |
Jun 04, 2024 | 43.40 | 43.80 | 43.09 | 43.73 | 322,408 | +0.02(+0.05%) |