Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.10 | 41.12 | 39.75 | 40.84 | 106,347 | +0.71(+1.77%) |
Aug 15, 2024 | 40.32 | 40.83 | 39.95 | 40.13 | 127,801 | +0.79(+2.01%) |
Aug 14, 2024 | 39.92 | 39.92 | 38.88 | 39.34 | 74,293 | -0.31(-0.78%) |
Aug 13, 2024 | 39.61 | 39.69 | 38.69 | 39.65 | 99,766 | +0.55(+1.41%) |
Aug 12, 2024 | 39.81 | 40.00 | 38.87 | 39.10 | 108,368 | -0.41(-1.04%) |
Aug 09, 2024 | 39.99 | 39.99 | 39.10 | 39.51 | 97,034 | -0.49(-1.23%) |
Aug 08, 2024 | 40.28 | 40.62 | 39.54 | 40.00 | 132,864 | +0.01(+0.03%) |
Aug 07, 2024 | 40.78 | 41.24 | 39.84 | 39.99 | 110,602 | -0.32(-0.79%) |
Aug 06, 2024 | 39.95 | 40.83 | 39.36 | 40.31 | 171,756 | +0.29(+0.72%) |
Aug 05, 2024 | 39.32 | 40.52 | 38.69 | 40.02 | 202,278 | -1.31(-3.17%) |
Aug 02, 2024 | 40.74 | 41.65 | 40.65 | 41.33 | 166,865 | -1.25(-2.94%) |
Aug 01, 2024 | 44.36 | 44.36 | 41.89 | 42.58 | 205,910 | -1.80(-4.06%) |
Jul 31, 2024 | 44.33 | 45.70 | 43.79 | 44.38 | 202,934 | -0.10(-0.22%) |
Jul 30, 2024 | 44.55 | 44.81 | 42.92 | 44.48 | 139,329 | +0.16(+0.36%) |
Jul 29, 2024 | 45.79 | 45.79 | 44.11 | 44.32 | 204,765 | -1.29(-2.83%) |
Jul 26, 2024 | 44.64 | 45.65 | 44.47 | 45.61 | 351,378 | +0.78(+1.74%) |
Jul 25, 2024 | 43.91 | 45.79 | 43.13 | 44.83 | 439,001 | +1.25(+2.87%) |
Jul 24, 2024 | 42.46 | 44.29 | 42.35 | 43.58 | 366,973 | +0.78(+1.82%) |
Jul 23, 2024 | 41.29 | 43.32 | 40.94 | 42.80 | 276,629 | +1.00(+2.39%) |
Jul 22, 2024 | 40.89 | 41.87 | 39.98 | 41.80 | 294,467 | +0.59(+1.43%) |
Jul 19, 2024 | 40.33 | 41.84 | 39.92 | 41.21 | 243,732 | +1.67(+4.22%) |
Jul 18, 2024 | 39.94 | 41.59 | 38.85 | 39.54 | 299,898 | -0.25(-0.63%) |
Jul 17, 2024 | 38.61 | 40.00 | 37.04 | 39.79 | 298,124 | +0.75(+1.92%) |
Jul 16, 2024 | 37.17 | 39.29 | 36.98 | 39.04 | 281,322 | +2.39(+6.52%) |
Jul 15, 2024 | 36.00 | 37.22 | 35.86 | 36.65 | 246,658 | +1.21(+3.41%) |
Jul 12, 2024 | 35.60 | 35.97 | 34.80 | 35.44 | 194,979 | -0.02(-0.06%) |
Jul 11, 2024 | 34.36 | 35.53 | 33.41 | 35.46 | 218,848 | +2.06(+6.17%) |
Jul 10, 2024 | 33.24 | 33.62 | 32.98 | 33.40 | 135,422 | +0.26(+0.78%) |
Jul 09, 2024 | 32.57 | 33.18 | 32.45 | 33.14 | 80,540 | +0.50(+1.53%) |
Jul 08, 2024 | 32.83 | 33.23 | 32.53 | 32.64 | 92,184 | +0.16(+0.49%) |
Jul 05, 2024 | 32.75 | 32.88 | 32.32 | 32.48 | 99,486 | -0.35(-1.07%) |
Jul 03, 2024 | 33.39 | 33.62 | 32.82 | 32.83 | 64,010 | -0.59(-1.77%) |
Jul 02, 2024 | 32.92 | 33.52 | 32.92 | 33.42 | 107,063 | +0.30(+0.91%) |
Jul 01, 2024 | 33.34 | 33.70 | 32.89 | 33.12 | 118,169 | -0.27(-0.81%) |
Jun 28, 2024 | 32.94 | 33.62 | 32.68 | 33.39 | 259,962 | +0.81(+2.49%) |
Jun 27, 2024 | 32.22 | 32.58 | 31.91 | 32.58 | 71,744 | +0.36(+1.12%) |
Jun 26, 2024 | 31.30 | 32.33 | 31.30 | 32.22 | 101,225 | +0.60(+1.90%) |
Jun 25, 2024 | 31.83 | 31.90 | 31.60 | 31.62 | 100,911 | -0.25(-0.78%) |
Jun 24, 2024 | 31.30 | 32.08 | 31.18 | 31.87 | 115,310 | +0.74(+2.38%) |
Jun 21, 2024 | 31.33 | 31.40 | 30.74 | 31.13 | 512,867 | -0.22(-0.70%) |
Jun 20, 2024 | 31.07 | 31.53 | 31.07 | 31.35 | 112,078 | +0.14(+0.45%) |
Jun 18, 2024 | 30.99 | 31.67 | 30.99 | 31.21 | 123,315 | +0.11(+0.35%) |
Jun 17, 2024 | 30.04 | 31.12 | 30.04 | 31.10 | 136,764 | +1.04(+3.46%) |
Jun 14, 2024 | 30.09 | 30.25 | 29.85 | 30.06 | 102,039 | -0.37(-1.22%) |
Jun 13, 2024 | 30.83 | 30.83 | 30.16 | 30.43 | 94,559 | -0.54(-1.74%) |
Jun 12, 2024 | 30.95 | 31.49 | 30.63 | 30.97 | 118,596 | +0.88(+2.92%) |
Jun 11, 2024 | 30.04 | 30.24 | 29.89 | 30.09 | 130,290 | -0.23(-0.76%) |
Jun 10, 2024 | 30.70 | 31.14 | 30.14 | 30.32 | 163,986 | -0.84(-2.70%) |
Jun 07, 2024 | 30.83 | 31.26 | 30.79 | 31.16 | 76,036 | -0.02(-0.06%) |
Jun 06, 2024 | 30.85 | 31.32 | 30.82 | 31.18 | 73,775 | +0.21(+0.68%) |
Jun 05, 2024 | 31.20 | 31.32 | 30.45 | 30.97 | 95,454 | +0.03(+0.10%) |
Jun 04, 2024 | 31.54 | 31.68 | 30.90 | 30.94 | 115,548 | -1.07(-3.34%) |