Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 40.59 | 41.22 | 40.32 | 40.91 | 339,332 | -0.01(-0.02%) |
Aug 19, 2024 | 40.96 | 42.42 | 40.60 | 40.92 | 603,282 | +0.35(+0.86%) |
Aug 16, 2024 | 40.53 | 41.25 | 40.02 | 40.57 | 572,488 | +0.00(+0.00%) |
Aug 15, 2024 | 39.70 | 41.73 | 39.48 | 40.57 | 689,030 | +2.16(+5.62%) |
Aug 14, 2024 | 39.27 | 39.27 | 37.86 | 38.41 | 466,467 | -0.84(-2.14%) |
Aug 13, 2024 | 37.79 | 39.27 | 37.22 | 39.25 | 499,757 | +2.01(+5.40%) |
Aug 12, 2024 | 38.09 | 38.83 | 37.21 | 37.24 | 657,101 | -0.91(-2.39%) |
Aug 09, 2024 | 39.66 | 39.95 | 37.88 | 38.15 | 691,366 | -1.86(-4.65%) |
Aug 08, 2024 | 40.06 | 40.93 | 39.79 | 40.01 | 401,015 | +0.66(+1.68%) |
Aug 07, 2024 | 40.60 | 41.42 | 39.19 | 39.35 | 579,357 | -1.05(-2.60%) |
Aug 06, 2024 | 39.75 | 41.39 | 39.13 | 40.40 | 484,674 | +0.35(+0.87%) |
Aug 05, 2024 | 40.00 | 41.35 | 39.69 | 40.05 | 1,052,453 | -1.99(-4.73%) |
Aug 02, 2024 | 42.94 | 43.15 | 40.85 | 42.04 | 853,103 | -2.37(-5.34%) |
Aug 01, 2024 | 46.07 | 46.07 | 43.21 | 44.41 | 617,476 | -1.42(-3.10%) |
Jul 31, 2024 | 46.37 | 47.50 | 45.37 | 45.83 | 628,414 | -0.57(-1.23%) |
Jul 30, 2024 | 45.24 | 46.65 | 44.91 | 46.40 | 621,126 | +1.16(+2.56%) |
Jul 29, 2024 | 43.44 | 45.49 | 43.14 | 45.24 | 485,803 | +1.55(+3.55%) |
Jul 26, 2024 | 44.31 | 44.31 | 42.69 | 43.69 | 462,148 | +0.61(+1.42%) |
Jul 25, 2024 | 41.57 | 44.47 | 41.39 | 43.08 | 763,360 | +1.69(+4.08%) |
Jul 24, 2024 | 42.74 | 42.74 | 40.80 | 41.39 | 693,406 | -1.74(-4.03%) |
Jul 23, 2024 | 43.76 | 44.51 | 42.82 | 43.13 | 584,098 | -1.33(-2.99%) |
Jul 22, 2024 | 43.80 | 44.52 | 42.21 | 44.46 | 653,423 | +0.74(+1.69%) |
Jul 19, 2024 | 43.52 | 43.96 | 42.34 | 43.72 | 845,870 | -0.09(-0.21%) |
Jul 18, 2024 | 45.69 | 45.80 | 43.54 | 43.81 | 745,376 | -2.49(-5.37%) |
Jul 17, 2024 | 43.91 | 46.95 | 43.76 | 46.30 | 908,719 | +1.98(+4.46%) |
Jul 16, 2024 | 41.82 | 44.43 | 41.80 | 44.32 | 781,425 | +2.30(+5.47%) |
Jul 15, 2024 | 42.31 | 42.95 | 41.88 | 42.02 | 505,478 | +0.12(+0.28%) |
Jul 12, 2024 | 41.23 | 42.29 | 41.17 | 41.90 | 592,860 | +1.12(+2.76%) |
Jul 11, 2024 | 40.28 | 41.60 | 39.81 | 40.78 | 698,281 | +1.24(+3.14%) |
Jul 10, 2024 | 38.91 | 39.62 | 38.28 | 39.53 | 578,275 | +0.63(+1.61%) |
Jul 09, 2024 | 40.10 | 40.10 | 38.29 | 38.91 | 732,324 | -1.17(-2.93%) |
Jul 08, 2024 | 39.57 | 41.64 | 39.35 | 40.08 | 927,931 | +0.92(+2.36%) |
Jul 05, 2024 | 39.29 | 39.71 | 38.65 | 39.16 | 786,641 | -0.06(-0.15%) |
Jul 03, 2024 | 40.78 | 40.78 | 39.18 | 39.22 | 401,411 | -1.21(-3.00%) |
Jul 02, 2024 | 40.57 | 41.07 | 40.10 | 40.43 | 522,381 | -0.14(-0.34%) |
Jul 01, 2024 | 42.25 | 42.27 | 39.88 | 40.57 | 916,273 | -1.35(-3.23%) |
Jun 28, 2024 | 41.58 | 42.46 | 41.41 | 41.92 | 1,424,721 | +0.44(+1.05%) |
Jun 27, 2024 | 41.08 | 41.57 | 40.08 | 41.48 | 756,997 | +0.46(+1.11%) |
Jun 26, 2024 | 40.71 | 41.43 | 40.32 | 41.03 | 929,363 | +0.25(+0.61%) |
Jun 25, 2024 | 43.37 | 43.37 | 40.74 | 40.78 | 1,149,241 | -2.48(-5.72%) |
Jun 24, 2024 | 44.15 | 44.41 | 43.12 | 43.25 | 835,698 | -0.96(-2.18%) |
Jun 21, 2024 | 44.92 | 45.36 | 44.06 | 44.22 | 1,018,638 | -0.52(-1.16%) |
Jun 20, 2024 | 42.99 | 44.83 | 42.76 | 44.73 | 783,175 | +1.72(+4.00%) |
Jun 18, 2024 | 44.88 | 45.02 | 42.70 | 43.01 | 824,032 | -1.69(-3.78%) |
Jun 17, 2024 | 44.14 | 44.73 | 42.64 | 44.70 | 975,665 | +0.71(+1.60%) |
Jun 14, 2024 | 46.54 | 46.65 | 43.83 | 44.00 | 766,600 | -2.96(-6.31%) |
Jun 13, 2024 | 47.25 | 47.33 | 45.61 | 46.96 | 565,492 | -0.46(-0.96%) |
Jun 12, 2024 | 46.93 | 48.20 | 46.83 | 47.42 | 622,253 | +1.31(+2.85%) |
Jun 11, 2024 | 45.40 | 46.47 | 44.60 | 46.11 | 919,015 | +0.19(+0.41%) |
Jun 10, 2024 | 47.50 | 47.61 | 45.89 | 45.92 | 826,650 | -2.17(-4.51%) |
Jun 07, 2024 | 50.02 | 50.13 | 47.98 | 48.09 | 559,705 | -2.46(-4.86%) |
Jun 06, 2024 | 51.06 | 51.27 | 49.90 | 50.54 | 547,483 | -0.96(-1.87%) |
Jun 05, 2024 | 51.25 | 51.84 | 50.66 | 51.51 | 609,313 | +0.64(+1.25%) |
Jun 04, 2024 | 50.25 | 51.08 | 49.43 | 50.87 | 868,288 | +0.52(+1.03%) |