Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 39.78 | 41.04 | 39.00 | 41.00 | 708,992 | +1.25(+3.14%) |
Aug 19, 2024 | 38.42 | 39.80 | 38.00 | 39.75 | 484,232 | +1.17(+3.03%) |
Aug 16, 2024 | 39.06 | 39.09 | 37.54 | 38.58 | 535,464 | -0.69(-1.76%) |
Aug 15, 2024 | 38.64 | 39.35 | 37.37 | 39.27 | 658,533 | +1.16(+3.04%) |
Aug 14, 2024 | 39.49 | 39.60 | 37.42 | 38.11 | 675,157 | -1.20(-3.05%) |
Aug 13, 2024 | 37.00 | 39.31 | 36.18 | 39.31 | 832,002 | +2.34(+6.33%) |
Aug 12, 2024 | 38.85 | 39.47 | 36.08 | 36.97 | 870,241 | -1.94(-4.99%) |
Aug 09, 2024 | 36.16 | 39.01 | 36.16 | 38.91 | 854,535 | +2.29(+6.25%) |
Aug 08, 2024 | 35.01 | 36.89 | 34.52 | 36.62 | 430,185 | +2.05(+5.93%) |
Aug 07, 2024 | 36.64 | 36.64 | 34.27 | 34.57 | 685,157 | -1.15(-3.22%) |
Aug 06, 2024 | 34.50 | 36.49 | 33.85 | 35.72 | 642,450 | +1.49(+4.35%) |
Aug 05, 2024 | 33.50 | 35.55 | 32.50 | 34.23 | 1,007,941 | -1.64(-4.57%) |
Aug 02, 2024 | 35.87 | 36.67 | 34.61 | 35.87 | 1,088,098 | -2.26(-5.93%) |
Aug 01, 2024 | 39.00 | 40.89 | 37.01 | 38.13 | 782,549 | -1.20(-3.05%) |
Jul 31, 2024 | 38.62 | 41.46 | 38.38 | 39.33 | 628,390 | +0.90(+2.34%) |
Jul 30, 2024 | 39.87 | 40.62 | 38.29 | 38.43 | 585,796 | -1.29(-3.25%) |
Jul 29, 2024 | 41.31 | 41.95 | 39.29 | 39.72 | 1,226,723 | -1.49(-3.62%) |
Jul 26, 2024 | 41.01 | 41.84 | 40.76 | 41.21 | 870,936 | +0.97(+2.41%) |
Jul 25, 2024 | 38.66 | 40.37 | 38.26 | 40.24 | 830,587 | +1.60(+4.14%) |
Jul 24, 2024 | 38.25 | 39.32 | 37.87 | 38.64 | 788,713 | +0.83(+2.20%) |
Jul 23, 2024 | 36.32 | 37.97 | 35.80 | 37.81 | 904,488 | +1.36(+3.73%) |
Jul 22, 2024 | 36.06 | 36.86 | 35.60 | 36.45 | 846,468 | +0.47(+1.31%) |
Jul 19, 2024 | 36.09 | 36.46 | 34.89 | 35.98 | 833,733 | +1.27(+3.66%) |
Jul 18, 2024 | 36.34 | 37.06 | 34.62 | 34.71 | 981,730 | -1.58(-4.35%) |
Jul 17, 2024 | 37.07 | 37.99 | 35.89 | 36.29 | 919,528 | -1.65(-4.35%) |
Jul 16, 2024 | 38.87 | 39.42 | 37.91 | 37.94 | 1,387,004 | -0.51(-1.33%) |
Jul 15, 2024 | 38.52 | 39.23 | 38.10 | 38.45 | 1,019,509 | +0.36(+0.95%) |
Jul 12, 2024 | 38.34 | 39.03 | 37.70 | 38.09 | 983,278 | +0.14(+0.37%) |
Jul 11, 2024 | 37.23 | 38.79 | 37.15 | 37.95 | 1,199,720 | +1.77(+4.89%) |
Jul 10, 2024 | 35.40 | 36.46 | 35.26 | 36.18 | 848,627 | +0.90(+2.55%) |
Jul 09, 2024 | 34.50 | 35.44 | 34.47 | 35.28 | 683,696 | +0.78(+2.26%) |
Jul 08, 2024 | 34.53 | 35.34 | 34.19 | 34.50 | 594,205 | +0.43(+1.26%) |
Jul 05, 2024 | 33.59 | 34.10 | 33.17 | 34.07 | 558,629 | +0.28(+0.83%) |
Jul 03, 2024 | 34.48 | 35.10 | 33.44 | 33.79 | 365,456 | -0.38(-1.11%) |
Jul 02, 2024 | 35.04 | 35.16 | 33.94 | 34.17 | 1,159,264 | -1.14(-3.23%) |
Jul 01, 2024 | 34.79 | 35.55 | 34.52 | 35.31 | 1,025,588 | +0.60(+1.73%) |
Jun 28, 2024 | 35.23 | 35.44 | 34.08 | 34.71 | 4,271,438 | -0.38(-1.08%) |
Jun 27, 2024 | 35.23 | 35.59 | 34.51 | 35.09 | 843,600 | +0.07(+0.20%) |
Jun 26, 2024 | 34.65 | 35.20 | 33.92 | 35.02 | 1,537,422 | +0.02(+0.06%) |
Jun 25, 2024 | 34.66 | 35.56 | 34.35 | 35.00 | 1,437,102 | +0.26(+0.75%) |
Jun 24, 2024 | 33.56 | 35.25 | 32.88 | 34.74 | 2,075,014 | +1.18(+3.52%) |
Jun 21, 2024 | 33.25 | 34.38 | 32.85 | 33.56 | 3,067,555 | +0.12(+0.36%) |
Jun 20, 2024 | 33.88 | 34.64 | 33.20 | 33.44 | 1,201,530 | +0.67(+2.04%) |
Jun 18, 2024 | 33.22 | 34.24 | 32.76 | 32.77 | 830,296 | -0.22(-0.67%) |
Jun 17, 2024 | 33.52 | 33.85 | 32.94 | 32.99 | 921,637 | -0.84(-2.48%) |
Jun 14, 2024 | 32.86 | 33.90 | 32.62 | 33.83 | 1,243,783 | +0.42(+1.26%) |
Jun 13, 2024 | 33.64 | 34.23 | 33.22 | 33.41 | 621,888 | -0.34(-1.01%) |
Jun 12, 2024 | 35.12 | 35.89 | 33.71 | 33.75 | 1,115,716 | -0.46(-1.34%) |
Jun 11, 2024 | 34.75 | 34.91 | 33.93 | 34.21 | 683,146 | -0.85(-2.42%) |
Jun 10, 2024 | 33.21 | 35.10 | 33.06 | 35.06 | 968,575 | +1.42(+4.22%) |
Jun 07, 2024 | 33.41 | 34.99 | 33.10 | 33.64 | 484,035 | +0.03(+0.09%) |
Jun 06, 2024 | 34.53 | 35.00 | 33.28 | 33.61 | 507,938 | -1.20(-3.45%) |
Jun 05, 2024 | 33.65 | 35.15 | 32.68 | 34.81 | 857,787 | +1.42(+4.25%) |
Jun 04, 2024 | 34.66 | 34.75 | 33.33 | 33.39 | 746,473 | -1.20(-3.47%) |