Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 39.53 | 39.71 | 39.51 | 39.67 | 398,981 | +0.63(+1.61%) |
Aug 14, 2024 | 39.13 | 39.17 | 38.85 | 39.04 | 70,824 | +0.00(+0.00%) |
Aug 13, 2024 | 38.36 | 39.04 | 38.36 | 39.04 | 129,100 | +0.63(+1.64%) |
Aug 12, 2024 | 38.49 | 38.49 | 38.25 | 38.41 | 119,581 | -0.14(-0.36%) |
Aug 09, 2024 | 38.51 | 38.62 | 38.36 | 38.55 | 109,611 | -0.09(-0.23%) |
Aug 08, 2024 | 38.44 | 38.64 | 38.31 | 38.64 | 135,664 | +0.45(+1.18%) |
Aug 07, 2024 | 38.79 | 38.97 | 38.19 | 38.19 | 407,708 | -0.48(-1.24%) |
Aug 06, 2024 | 38.47 | 38.78 | 38.24 | 38.67 | 1,232,871 | +0.25(+0.65%) |
Aug 05, 2024 | 37.70 | 38.63 | 37.51 | 38.42 | 1,329,243 | -0.69(-1.76%) |
Aug 02, 2024 | 38.99 | 39.25 | 38.77 | 39.11 | 81,382 | +0.26(+0.67%) |
Aug 01, 2024 | 39.62 | 39.65 | 38.70 | 38.85 | 150,579 | -0.88(-2.21%) |
Jul 31, 2024 | 40.11 | 40.19 | 39.60 | 39.73 | 57,106 | -0.14(-0.35%) |
Jul 30, 2024 | 40.27 | 40.27 | 39.76 | 39.87 | 78,079 | -0.32(-0.80%) |
Jul 29, 2024 | 40.29 | 40.54 | 40.19 | 40.19 | 167,652 | -0.81(-1.98%) |
Jul 26, 2024 | 39.93 | 41.10 | 39.82 | 41.00 | 131,872 | -1.12(-2.66%) |
Jul 25, 2024 | 41.88 | 42.43 | 41.81 | 42.12 | 185,121 | -0.17(-0.40%) |
Jul 24, 2024 | 42.62 | 42.83 | 42.27 | 42.29 | 77,929 | -0.26(-0.60%) |
Jul 23, 2024 | 42.69 | 42.84 | 42.49 | 42.55 | 50,049 | -0.20(-0.48%) |
Jul 22, 2024 | 42.73 | 42.80 | 42.37 | 42.75 | 157,106 | +0.39(+0.92%) |
Jul 19, 2024 | 42.14 | 42.44 | 42.04 | 42.36 | 167,624 | -0.16(-0.37%) |
Jul 18, 2024 | 42.71 | 43.31 | 42.39 | 42.52 | 102,194 | +0.30(+0.71%) |
Jul 17, 2024 | 42.23 | 42.48 | 42.15 | 42.22 | 54,041 | +0.17(+0.40%) |
Jul 16, 2024 | 41.75 | 42.09 | 41.63 | 42.05 | 526,824 | +0.23(+0.55%) |
Jul 15, 2024 | 41.52 | 41.93 | 41.42 | 41.82 | 608,552 | -0.05(-0.12%) |
Jul 12, 2024 | 41.53 | 42.04 | 41.53 | 41.87 | 52,229 | +1.17(+2.87%) |
Jul 11, 2024 | 40.90 | 40.99 | 40.65 | 40.70 | 103,912 | +0.33(+0.82%) |
Jul 10, 2024 | 40.41 | 40.54 | 40.26 | 40.37 | 44,342 | +0.39(+0.98%) |
Jul 09, 2024 | 40.07 | 40.09 | 39.43 | 39.98 | 135,187 | -0.98(-2.39%) |
Jul 08, 2024 | 41.36 | 41.37 | 40.95 | 40.96 | 127,564 | -0.56(-1.35%) |
Jul 05, 2024 | 41.49 | 41.66 | 41.27 | 41.52 | 126,035 | +0.15(+0.36%) |
Jul 03, 2024 | 41.34 | 41.65 | 41.30 | 41.37 | 85,725 | +0.39(+0.95%) |
Jul 02, 2024 | 40.66 | 40.98 | 40.65 | 40.98 | 145,169 | +0.19(+0.47%) |
Jul 01, 2024 | 40.93 | 40.98 | 40.60 | 40.79 | 139,188 | +0.99(+2.49%) |
Jun 28, 2024 | 39.41 | 39.87 | 39.41 | 39.80 | 141,098 | -0.48(-1.19%) |
Jun 27, 2024 | 40.19 | 40.37 | 40.11 | 40.28 | 57,583 | -0.06(-0.15%) |
Jun 26, 2024 | 40.06 | 40.36 | 40.06 | 40.34 | 51,985 | -0.33(-0.81%) |
Jun 25, 2024 | 40.21 | 40.70 | 40.20 | 40.67 | 69,346 | +0.68(+1.70%) |
Jun 24, 2024 | 40.01 | 40.17 | 39.91 | 39.99 | 149,886 | +0.10(+0.25%) |
Jun 21, 2024 | 39.95 | 39.95 | 39.81 | 39.89 | 83,182 | -0.42(-1.04%) |
Jun 20, 2024 | 40.35 | 40.56 | 40.11 | 40.31 | 103,222 | +0.83(+2.10%) |
Jun 18, 2024 | 39.50 | 39.58 | 39.38 | 39.48 | 164,492 | +0.07(+0.18%) |
Jun 17, 2024 | 39.28 | 39.46 | 38.97 | 39.41 | 100,289 | +0.38(+0.97%) |
Jun 14, 2024 | 38.52 | 39.08 | 38.32 | 39.03 | 74,359 | -0.88(-2.20%) |
Jun 13, 2024 | 40.80 | 40.80 | 39.79 | 39.91 | 117,134 | -1.32(-3.20%) |
Jun 12, 2024 | 41.36 | 41.57 | 41.19 | 41.23 | 64,786 | +0.39(+0.95%) |
Jun 11, 2024 | 40.76 | 40.90 | 40.54 | 40.84 | 120,424 | -0.71(-1.71%) |
Jun 10, 2024 | 41.05 | 41.55 | 41.05 | 41.55 | 110,017 | -0.45(-1.07%) |
Jun 07, 2024 | 41.86 | 42.23 | 41.79 | 42.00 | 44,018 | +0.03(+0.07%) |
Jun 06, 2024 | 42.13 | 42.19 | 41.89 | 41.97 | 152,580 | +0.18(+0.43%) |
Jun 05, 2024 | 41.82 | 41.82 | 41.53 | 41.79 | 59,659 | +0.64(+1.56%) |
Jun 04, 2024 | 41.01 | 41.40 | 40.94 | 41.15 | 65,054 | +0.81(+2.01%) |