Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 38.60 | 39.24 | 38.10 | 38.75 | 80,583 | +0.16(+0.41%) |
Aug 20, 2024 | 39.21 | 39.34 | 38.58 | 38.59 | 98,754 | -0.44(-1.13%) |
Aug 19, 2024 | 39.06 | 39.24 | 38.68 | 39.03 | 139,391 | +0.01(+0.03%) |
Aug 16, 2024 | 38.14 | 39.10 | 38.14 | 39.02 | 71,265 | +0.58(+1.51%) |
Aug 15, 2024 | 37.98 | 38.51 | 37.72 | 38.44 | 119,008 | +0.46(+1.21%) |
Aug 14, 2024 | 38.49 | 38.77 | 37.60 | 37.98 | 180,152 | -0.08(-0.21%) |
Aug 13, 2024 | 38.12 | 38.61 | 37.97 | 38.06 | 125,691 | -0.19(-0.50%) |
Aug 12, 2024 | 39.20 | 39.20 | 38.16 | 38.25 | 110,509 | -0.68(-1.75%) |
Aug 09, 2024 | 39.28 | 39.58 | 38.67 | 38.93 | 394,714 | -1.22(-3.04%) |
Aug 08, 2024 | 40.20 | 40.68 | 40.05 | 40.15 | 410,189 | -0.02(-0.05%) |
Aug 07, 2024 | 40.77 | 40.77 | 39.67 | 40.17 | 230,574 | +0.38(+0.96%) |
Aug 06, 2024 | 40.87 | 40.87 | 39.63 | 39.79 | 96,917 | +0.12(+0.30%) |
Aug 05, 2024 | 40.00 | 40.63 | 39.17 | 39.67 | 78,941 | -1.06(-2.60%) |
Aug 02, 2024 | 41.20 | 41.29 | 40.35 | 40.73 | 81,917 | -0.04(-0.10%) |
Aug 01, 2024 | 41.00 | 41.41 | 40.77 | 40.77 | 99,888 | -0.44(-1.07%) |
Jul 31, 2024 | 41.71 | 41.71 | 40.93 | 41.21 | 59,950 | +0.15(+0.37%) |
Jul 30, 2024 | 41.14 | 41.66 | 40.76 | 41.06 | 33,587 | +0.16(+0.39%) |
Jul 29, 2024 | 41.17 | 41.65 | 40.62 | 40.90 | 23,504 | -0.31(-0.75%) |
Jul 26, 2024 | 40.92 | 41.61 | 40.70 | 41.21 | 71,336 | +0.21(+0.51%) |
Jul 25, 2024 | 40.97 | 41.57 | 40.65 | 41.00 | 72,228 | +0.51(+1.26%) |
Jul 24, 2024 | 40.52 | 40.88 | 40.40 | 40.49 | 36,061 | -0.20(-0.49%) |
Jul 23, 2024 | 41.00 | 41.24 | 40.60 | 40.69 | 39,954 | -0.18(-0.44%) |
Jul 22, 2024 | 40.75 | 41.25 | 40.60 | 40.87 | 47,697 | +0.24(+0.59%) |
Jul 19, 2024 | 41.23 | 41.35 | 40.59 | 40.63 | 43,448 | -0.60(-1.46%) |
Jul 18, 2024 | 41.42 | 41.60 | 41.00 | 41.23 | 37,962 | -0.09(-0.22%) |
Jul 17, 2024 | 41.34 | 41.59 | 41.12 | 41.32 | 37,351 | +0.10(+0.24%) |
Jul 16, 2024 | 41.19 | 41.40 | 40.93 | 41.22 | 92,706 | +0.17(+0.41%) |
Jul 15, 2024 | 41.05 | 41.40 | 40.89 | 41.05 | 50,924 | +0.03(+0.07%) |
Jul 12, 2024 | 41.25 | 41.25 | 40.63 | 41.02 | 42,267 | +0.06(+0.15%) |
Jul 11, 2024 | 40.39 | 41.08 | 40.39 | 40.96 | 41,169 | +0.57(+1.41%) |
Jul 10, 2024 | 40.24 | 40.62 | 40.05 | 40.39 | 43,523 | +0.13(+0.32%) |
Jul 09, 2024 | 40.08 | 40.83 | 40.08 | 40.26 | 36,405 | -0.05(-0.12%) |
Jul 08, 2024 | 40.44 | 40.53 | 40.05 | 40.31 | 68,615 | +0.24(+0.60%) |
Jul 05, 2024 | 40.24 | 40.50 | 40.07 | 40.07 | 29,013 | -0.48(-1.18%) |
Jul 03, 2024 | 40.27 | 40.98 | 39.78 | 40.55 | 23,490 | +0.44(+1.10%) |
Jul 02, 2024 | 40.50 | 40.65 | 39.98 | 40.11 | 50,702 | -0.33(-0.82%) |
Jul 01, 2024 | 40.75 | 41.10 | 40.11 | 40.44 | 56,212 | -0.04(-0.10%) |
Jun 28, 2024 | 40.21 | 41.00 | 39.99 | 40.48 | 106,875 | +0.50(+1.25%) |
Jun 27, 2024 | 39.99 | 40.21 | 39.90 | 39.98 | 38,794 | -0.18(-0.45%) |
Jun 26, 2024 | 40.00 | 40.28 | 39.78 | 40.16 | 31,794 | +0.29(+0.73%) |
Jun 25, 2024 | 40.00 | 40.10 | 39.75 | 39.87 | 47,928 | -0.28(-0.70%) |
Jun 24, 2024 | 39.01 | 40.15 | 39.01 | 40.15 | 94,520 | +1.09(+2.79%) |
Jun 21, 2024 | 39.77 | 39.77 | 38.17 | 39.06 | 995,092 | -0.51(-1.29%) |
Jun 20, 2024 | 39.22 | 39.89 | 39.22 | 39.57 | 122,448 | +0.23(+0.58%) |
Jun 18, 2024 | 39.22 | 39.83 | 39.22 | 39.34 | 100,061 | +0.31(+0.79%) |
Jun 17, 2024 | 39.49 | 39.58 | 38.75 | 39.03 | 141,312 | -0.80(-2.01%) |
Jun 14, 2024 | 39.52 | 40.23 | 39.46 | 39.83 | 162,946 | +0.43(+1.09%) |
Jun 13, 2024 | 38.86 | 39.58 | 38.70 | 39.40 | 54,035 | +0.34(+0.87%) |
Jun 12, 2024 | 39.49 | 39.72 | 38.95 | 39.06 | 50,516 | +0.02(+0.05%) |
Jun 11, 2024 | 39.01 | 39.81 | 38.91 | 39.04 | 53,795 | -0.34(-0.86%) |
Jun 10, 2024 | 38.94 | 39.72 | 38.88 | 39.38 | 85,790 | +0.64(+1.65%) |
Jun 07, 2024 | 39.06 | 39.45 | 38.70 | 38.74 | 78,158 | -0.62(-1.58%) |
Jun 06, 2024 | 39.32 | 39.78 | 39.09 | 39.36 | 53,104 | -0.22(-0.56%) |
Jun 05, 2024 | 39.99 | 39.99 | 39.58 | 39.58 | 47,056 | -0.17(-0.43%) |
Jun 04, 2024 | 39.67 | 39.79 | 39.33 | 39.75 | 55,877 | -0.02(-0.05%) |