Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 40.45 | 40.45 | 40.03 | 40.33 | 122,111 | +0.31(+0.77%) |
Aug 20, 2024 | 40.00 | 40.35 | 39.40 | 40.02 | 37,063 | -0.13(-0.32%) |
Aug 19, 2024 | 40.70 | 41.19 | 40.02 | 40.15 | 61,850 | -0.14(-0.35%) |
Aug 16, 2024 | 40.00 | 40.36 | 39.82 | 40.29 | 52,251 | +1.12(+2.86%) |
Aug 15, 2024 | 37.81 | 39.23 | 37.81 | 39.17 | 29,015 | -0.03(-0.08%) |
Aug 14, 2024 | 40.70 | 40.70 | 38.14 | 39.20 | 52,757 | -0.10(-0.25%) |
Aug 13, 2024 | 38.50 | 39.36 | 38.50 | 39.30 | 63,045 | +1.85(+4.94%) |
Aug 12, 2024 | 38.26 | 38.26 | 37.45 | 37.45 | 45,122 | -0.03(-0.08%) |
Aug 09, 2024 | 36.46 | 37.48 | 36.46 | 37.48 | 50,155 | -0.14(-0.37%) |
Aug 08, 2024 | 38.10 | 38.24 | 37.47 | 37.62 | 47,990 | +0.07(+0.19%) |
Aug 07, 2024 | 38.75 | 39.19 | 37.55 | 37.55 | 74,579 | +0.79(+2.15%) |
Aug 06, 2024 | 37.77 | 37.77 | 35.82 | 36.76 | 102,089 | +1.87(+5.36%) |
Aug 05, 2024 | 34.71 | 35.35 | 33.28 | 34.89 | 169,174 | -1.49(-4.10%) |
Aug 02, 2024 | 36.22 | 37.85 | 35.82 | 36.38 | 58,392 | -1.38(-3.65%) |
Aug 01, 2024 | 38.75 | 39.15 | 37.64 | 37.76 | 35,926 | -3.19(-7.79%) |
Jul 31, 2024 | 40.03 | 40.95 | 40.03 | 40.95 | 46,084 | +3.08(+8.13%) |
Jul 30, 2024 | 38.29 | 38.29 | 37.64 | 37.87 | 43,664 | -0.01(-0.03%) |
Jul 29, 2024 | 38.68 | 38.68 | 37.70 | 37.88 | 28,966 | +0.85(+2.30%) |
Jul 26, 2024 | 37.00 | 37.43 | 36.95 | 37.03 | 51,750 | -0.57(-1.52%) |
Jul 25, 2024 | 37.81 | 37.83 | 37.28 | 37.60 | 71,567 | -0.38(-1.01%) |
Jul 24, 2024 | 38.27 | 38.34 | 37.85 | 37.98 | 36,985 | +0.22(+0.59%) |
Jul 23, 2024 | 37.73 | 37.81 | 37.71 | 37.76 | 53,477 | +0.25(+0.67%) |
Jul 22, 2024 | 37.73 | 37.73 | 37.32 | 37.51 | 30,154 | +0.12(+0.32%) |
Jul 19, 2024 | 37.55 | 37.55 | 37.25 | 37.39 | 32,418 | -0.57(-1.50%) |
Jul 18, 2024 | 38.10 | 38.40 | 37.74 | 37.96 | 90,328 | -0.50(-1.30%) |
Jul 17, 2024 | 38.47 | 38.58 | 38.36 | 38.46 | 139,093 | +0.24(+0.64%) |
Jul 16, 2024 | 38.24 | 38.24 | 37.99 | 38.22 | 52,570 | +0.23(+0.59%) |
Jul 15, 2024 | 38.06 | 38.36 | 37.79 | 37.99 | 47,760 | -0.01(-0.03%) |
Jul 12, 2024 | 37.79 | 38.00 | 36.85 | 38.00 | 29,294 | +0.55(+1.47%) |
Jul 11, 2024 | 37.61 | 37.79 | 37.32 | 37.45 | 27,456 | +0.55(+1.49%) |
Jul 10, 2024 | 37.78 | 37.78 | 36.79 | 36.90 | 53,920 | +0.49(+1.35%) |
Jul 09, 2024 | 36.07 | 36.44 | 36.07 | 36.41 | 28,185 | +0.19(+0.52%) |
Jul 08, 2024 | 36.00 | 36.40 | 36.00 | 36.22 | 41,436 | +0.60(+1.68%) |
Jul 05, 2024 | 36.70 | 36.70 | 35.58 | 35.62 | 33,187 | +0.39(+1.11%) |
Jul 03, 2024 | 33.93 | 35.23 | 33.93 | 35.23 | 32,872 | +0.34(+0.97%) |
Jul 02, 2024 | 34.33 | 35.04 | 34.33 | 34.89 | 41,370 | +1.29(+3.84%) |
Jul 01, 2024 | 34.00 | 34.70 | 33.52 | 33.60 | 72,389 | -0.94(-2.72%) |
Jun 28, 2024 | 34.63 | 34.78 | 34.43 | 34.54 | 43,600 | +0.28(+0.82%) |
Jun 27, 2024 | 34.22 | 35.20 | 34.19 | 34.26 | 31,481 | -0.76(-2.17%) |
Jun 26, 2024 | 34.70 | 35.95 | 34.70 | 35.02 | 37,404 | +0.11(+0.32%) |
Jun 25, 2024 | 35.76 | 35.76 | 34.81 | 34.91 | 57,290 | +0.65(+1.90%) |
Jun 24, 2024 | 34.00 | 34.31 | 33.47 | 34.26 | 48,091 | +0.38(+1.12%) |
Jun 21, 2024 | 33.08 | 35.26 | 33.08 | 33.88 | 886,960 | -0.47(-1.37%) |
Jun 20, 2024 | 34.40 | 34.48 | 34.30 | 34.35 | 271,485 | +0.69(+2.05%) |
Jun 18, 2024 | 32.60 | 33.71 | 32.60 | 33.66 | 62,869 | -0.76(-2.21%) |
Jun 17, 2024 | 33.87 | 35.40 | 33.87 | 34.42 | 32,281 | +0.09(+0.26%) |
Jun 14, 2024 | 34.28 | 34.33 | 34.16 | 34.33 | 38,042 | -1.12(-3.16%) |
Jun 13, 2024 | 36.08 | 36.08 | 34.90 | 35.45 | 43,995 | -0.55(-1.53%) |
Jun 12, 2024 | 36.00 | 36.30 | 35.62 | 36.00 | 359,687 | -0.31(-0.85%) |
Jun 11, 2024 | 36.52 | 36.53 | 36.26 | 36.31 | 157,580 | -0.55(-1.49%) |
Jun 10, 2024 | 37.72 | 37.72 | 36.73 | 36.86 | 62,704 | -0.22(-0.59%) |
Jun 07, 2024 | 37.05 | 37.25 | 36.98 | 37.08 | 26,904 | +0.12(+0.32%) |
Jun 06, 2024 | 36.94 | 37.00 | 36.88 | 36.96 | 32,723 | +1.03(+2.87%) |
Jun 05, 2024 | 36.00 | 36.00 | 34.98 | 35.93 | 76,590 | +1.14(+3.27%) |
Jun 04, 2024 | 34.87 | 35.40 | 34.70 | 34.79 | 60,356 | +0.06(+0.18%) |