Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 39.04 | 39.28 | 38.41 | 38.64 | 119,639 | -0.51(-1.30%) |
Aug 21, 2024 | 38.93 | 39.34 | 38.80 | 39.15 | 79,397 | +0.37(+0.95%) |
Aug 20, 2024 | 39.52 | 39.52 | 38.77 | 38.78 | 89,968 | -0.64(-1.62%) |
Aug 19, 2024 | 39.11 | 39.73 | 38.98 | 39.42 | 166,929 | +0.43(+1.10%) |
Aug 16, 2024 | 39.24 | 39.53 | 38.83 | 38.99 | 83,793 | -0.32(-0.81%) |
Aug 15, 2024 | 38.91 | 39.46 | 38.59 | 39.31 | 135,056 | +1.10(+2.88%) |
Aug 14, 2024 | 38.50 | 38.52 | 37.90 | 38.21 | 99,075 | -0.37(-0.96%) |
Aug 13, 2024 | 39.02 | 39.12 | 37.81 | 38.58 | 163,307 | -0.04(-0.10%) |
Aug 12, 2024 | 39.19 | 39.20 | 38.34 | 38.62 | 101,928 | -0.39(-1.00%) |
Aug 09, 2024 | 40.19 | 40.19 | 38.52 | 39.01 | 123,216 | -1.21(-3.01%) |
Aug 08, 2024 | 37.24 | 40.27 | 35.04 | 40.22 | 214,186 | +2.22(+5.84%) |
Aug 07, 2024 | 38.86 | 39.99 | 37.92 | 38.00 | 87,773 | -0.29(-0.76%) |
Aug 06, 2024 | 37.39 | 38.40 | 37.27 | 38.29 | 121,846 | +0.74(+1.97%) |
Aug 05, 2024 | 37.70 | 37.97 | 37.02 | 37.55 | 86,814 | -1.55(-3.96%) |
Aug 02, 2024 | 38.54 | 39.39 | 38.24 | 39.10 | 81,405 | -0.44(-1.11%) |
Aug 01, 2024 | 39.99 | 40.08 | 38.45 | 39.54 | 112,169 | -0.30(-0.75%) |
Jul 31, 2024 | 40.08 | 40.76 | 39.14 | 39.84 | 124,504 | -0.18(-0.45%) |
Jul 30, 2024 | 39.64 | 40.37 | 38.95 | 40.02 | 198,020 | +0.50(+1.27%) |
Jul 29, 2024 | 39.71 | 40.22 | 38.82 | 39.52 | 135,233 | +0.07(+0.18%) |
Jul 26, 2024 | 39.36 | 39.82 | 39.23 | 39.45 | 124,004 | +0.58(+1.49%) |
Jul 25, 2024 | 38.68 | 39.57 | 38.68 | 38.87 | 77,522 | +0.19(+0.49%) |
Jul 24, 2024 | 38.53 | 39.29 | 38.48 | 38.68 | 130,438 | +0.14(+0.36%) |
Jul 23, 2024 | 39.19 | 39.52 | 38.16 | 38.54 | 110,620 | -0.89(-2.26%) |
Jul 22, 2024 | 39.40 | 39.46 | 38.56 | 39.43 | 81,073 | +0.28(+0.72%) |
Jul 19, 2024 | 39.41 | 39.80 | 38.82 | 39.15 | 77,771 | -0.20(-0.51%) |
Jul 18, 2024 | 40.15 | 40.88 | 39.19 | 39.35 | 93,120 | -1.24(-3.05%) |
Jul 17, 2024 | 39.76 | 41.10 | 39.76 | 40.59 | 86,545 | +0.69(+1.73%) |
Jul 16, 2024 | 38.17 | 39.94 | 38.17 | 39.90 | 90,336 | +1.84(+4.83%) |
Jul 15, 2024 | 38.53 | 38.57 | 37.91 | 38.06 | 81,326 | -0.16(-0.42%) |
Jul 12, 2024 | 38.57 | 38.79 | 38.08 | 38.22 | 78,287 | +0.15(+0.39%) |
Jul 11, 2024 | 37.94 | 38.44 | 37.72 | 38.07 | 136,647 | +0.74(+1.98%) |
Jul 10, 2024 | 36.51 | 37.37 | 36.22 | 37.33 | 73,969 | +0.69(+1.88%) |
Jul 09, 2024 | 37.32 | 37.32 | 36.48 | 36.64 | 76,332 | -0.85(-2.27%) |
Jul 08, 2024 | 37.71 | 38.02 | 37.36 | 37.49 | 72,071 | +0.02(+0.05%) |
Jul 05, 2024 | 38.24 | 38.42 | 37.30 | 37.47 | 90,587 | -0.96(-2.50%) |
Jul 03, 2024 | 38.74 | 38.74 | 37.97 | 38.43 | 37,982 | -0.16(-0.41%) |
Jul 02, 2024 | 39.05 | 39.54 | 38.44 | 38.59 | 128,795 | -0.25(-0.64%) |
Jul 01, 2024 | 38.37 | 38.95 | 37.91 | 38.84 | 125,760 | +0.34(+0.88%) |
Jun 28, 2024 | 38.07 | 38.67 | 37.58 | 38.50 | 362,758 | +0.71(+1.88%) |
Jun 27, 2024 | 38.30 | 38.33 | 37.52 | 37.79 | 120,061 | -0.51(-1.33%) |
Jun 26, 2024 | 38.88 | 38.92 | 38.20 | 38.30 | 113,437 | -0.70(-1.79%) |
Jun 25, 2024 | 38.65 | 39.22 | 38.29 | 39.00 | 138,373 | +0.20(+0.52%) |
Jun 24, 2024 | 38.95 | 39.53 | 38.65 | 38.80 | 177,987 | -0.41(-1.05%) |
Jun 21, 2024 | 38.60 | 39.33 | 38.34 | 39.21 | 552,049 | +0.77(+2.00%) |
Jun 20, 2024 | 38.38 | 39.15 | 38.28 | 38.44 | 219,391 | -0.17(-0.44%) |
Jun 18, 2024 | 37.89 | 38.64 | 37.60 | 38.61 | 137,886 | +0.64(+1.69%) |
Jun 17, 2024 | 37.59 | 38.03 | 37.43 | 37.97 | 144,312 | +0.22(+0.58%) |
Jun 14, 2024 | 38.77 | 38.77 | 37.67 | 37.75 | 220,390 | -1.54(-3.92%) |
Jun 13, 2024 | 39.80 | 39.80 | 39.05 | 39.29 | 77,490 | -0.71(-1.78%) |
Jun 12, 2024 | 41.40 | 41.40 | 39.86 | 40.00 | 131,637 | -0.50(-1.23%) |
Jun 11, 2024 | 40.36 | 40.77 | 40.02 | 40.50 | 120,477 | -0.19(-0.47%) |
Jun 10, 2024 | 41.39 | 41.47 | 39.87 | 40.69 | 116,345 | -1.14(-2.73%) |
Jun 07, 2024 | 42.31 | 42.62 | 41.39 | 41.83 | 69,205 | -0.64(-1.51%) |
Jun 06, 2024 | 42.08 | 42.64 | 41.90 | 42.47 | 85,997 | +0.17(+0.40%) |
Jun 05, 2024 | 42.37 | 42.68 | 41.96 | 42.30 | 74,442 | +0.11(+0.26%) |
Jun 04, 2024 | 42.49 | 42.60 | 42.07 | 42.19 | 68,234 | -0.52(-1.22%) |