Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 41.59 | 41.73 | 40.87 | 41.58 | 15,104 | +0.33(+0.80%) |
Aug 16, 2024 | 40.42 | 41.54 | 40.42 | 41.25 | 22,911 | +0.77(+1.90%) |
Aug 15, 2024 | 40.45 | 41.34 | 40.32 | 40.48 | 46,908 | +1.01(+2.56%) |
Aug 14, 2024 | 39.56 | 39.66 | 39.35 | 39.47 | 16,106 | -0.35(-0.88%) |
Aug 13, 2024 | 39.69 | 40.06 | 39.14 | 39.82 | 18,359 | +0.60(+1.53%) |
Aug 12, 2024 | 40.16 | 40.34 | 38.87 | 39.22 | 20,899 | -0.70(-1.75%) |
Aug 09, 2024 | 40.45 | 40.77 | 39.27 | 39.92 | 28,409 | -0.83(-2.04%) |
Aug 08, 2024 | 41.00 | 41.20 | 40.41 | 40.75 | 18,759 | +0.46(+1.14%) |
Aug 07, 2024 | 41.34 | 42.02 | 40.15 | 40.29 | 31,815 | -0.56(-1.37%) |
Aug 06, 2024 | 40.55 | 41.30 | 40.25 | 40.85 | 33,523 | +0.28(+0.69%) |
Aug 05, 2024 | 40.58 | 41.50 | 39.37 | 40.57 | 67,650 | -2.19(-5.12%) |
Aug 02, 2024 | 42.67 | 43.11 | 42.07 | 42.76 | 39,713 | -1.61(-3.63%) |
Aug 01, 2024 | 44.86 | 45.19 | 43.39 | 44.37 | 59,190 | -0.41(-0.92%) |
Jul 31, 2024 | 45.11 | 45.93 | 44.42 | 44.78 | 72,976 | -0.30(-0.67%) |
Jul 30, 2024 | 44.50 | 45.15 | 44.30 | 45.08 | 41,269 | +0.62(+1.39%) |
Jul 29, 2024 | 44.73 | 44.76 | 43.52 | 44.46 | 42,785 | -0.35(-0.78%) |
Jul 26, 2024 | 45.73 | 45.78 | 44.31 | 44.81 | 64,365 | -0.29(-0.64%) |
Jul 25, 2024 | 43.49 | 45.20 | 43.49 | 45.10 | 59,801 | +1.84(+4.25%) |
Jul 24, 2024 | 43.59 | 44.95 | 43.26 | 43.26 | 83,429 | -0.34(-0.78%) |
Jul 23, 2024 | 42.23 | 43.89 | 42.17 | 43.60 | 53,879 | +1.23(+2.90%) |
Jul 22, 2024 | 41.55 | 42.94 | 40.93 | 42.37 | 44,059 | +0.87(+2.10%) |
Jul 19, 2024 | 41.19 | 41.98 | 41.19 | 41.50 | 36,947 | +0.36(+0.88%) |
Jul 18, 2024 | 42.40 | 43.35 | 40.78 | 41.14 | 57,918 | -1.60(-3.75%) |
Jul 17, 2024 | 41.82 | 42.82 | 41.82 | 42.74 | 61,480 | +0.54(+1.29%) |
Jul 16, 2024 | 40.72 | 42.30 | 40.13 | 42.20 | 72,540 | +1.82(+4.51%) |
Jul 15, 2024 | 39.18 | 40.76 | 39.18 | 40.38 | 66,419 | +1.52(+3.91%) |
Jul 12, 2024 | 38.67 | 39.50 | 38.58 | 38.86 | 39,182 | +0.11(+0.28%) |
Jul 11, 2024 | 37.50 | 39.87 | 37.50 | 38.75 | 85,227 | +1.43(+3.83%) |
Jul 10, 2024 | 36.52 | 37.32 | 36.48 | 37.32 | 35,206 | +0.76(+2.08%) |
Jul 09, 2024 | 36.16 | 36.61 | 35.53 | 36.56 | 39,061 | +0.30(+0.83%) |
Jul 08, 2024 | 36.30 | 36.50 | 36.04 | 36.26 | 24,889 | +0.44(+1.23%) |
Jul 05, 2024 | 36.02 | 36.07 | 35.68 | 35.82 | 29,568 | -0.28(-0.78%) |
Jul 03, 2024 | 36.63 | 36.63 | 36.07 | 36.10 | 18,590 | -0.55(-1.50%) |
Jul 02, 2024 | 36.20 | 36.68 | 34.88 | 36.65 | 31,591 | +0.28(+0.77%) |
Jul 01, 2024 | 36.97 | 37.02 | 36.05 | 36.37 | 33,726 | -0.47(-1.28%) |
Jun 28, 2024 | 36.02 | 36.96 | 35.70 | 36.84 | 182,491 | +1.05(+2.93%) |
Jun 27, 2024 | 35.03 | 35.79 | 35.03 | 35.79 | 29,287 | +0.77(+2.20%) |
Jun 26, 2024 | 34.11 | 35.48 | 33.84 | 35.02 | 55,718 | +0.54(+1.57%) |
Jun 25, 2024 | 34.41 | 34.87 | 34.41 | 34.48 | 20,216 | -0.21(-0.61%) |
Jun 24, 2024 | 33.71 | 35.10 | 33.71 | 34.69 | 33,346 | +1.21(+3.61%) |
Jun 21, 2024 | 34.26 | 34.48 | 33.37 | 33.48 | 125,315 | -0.72(-2.11%) |
Jun 20, 2024 | 34.61 | 34.65 | 34.01 | 34.20 | 21,980 | -0.48(-1.38%) |
Jun 18, 2024 | 34.05 | 34.94 | 34.00 | 34.68 | 44,012 | +0.60(+1.76%) |
Jun 17, 2024 | 33.21 | 34.13 | 33.21 | 34.08 | 20,832 | +0.61(+1.82%) |
Jun 14, 2024 | 33.50 | 33.90 | 33.00 | 33.47 | 21,739 | -0.32(-0.95%) |
Jun 13, 2024 | 34.49 | 34.49 | 33.67 | 33.79 | 23,085 | -0.79(-2.28%) |
Jun 12, 2024 | 34.29 | 35.15 | 34.28 | 34.58 | 29,292 | +1.20(+3.59%) |
Jun 11, 2024 | 32.63 | 33.57 | 32.63 | 33.38 | 23,011 | +0.38(+1.15%) |
Jun 10, 2024 | 33.23 | 33.44 | 32.85 | 33.00 | 13,484 | -0.53(-1.58%) |
Jun 07, 2024 | 33.58 | 33.73 | 33.17 | 33.53 | 18,001 | -0.41(-1.21%) |
Jun 06, 2024 | 33.71 | 34.03 | 33.50 | 33.94 | 15,265 | -0.05(-0.15%) |
Jun 05, 2024 | 33.57 | 34.00 | 33.57 | 33.99 | 17,039 | +0.42(+1.25%) |
Jun 04, 2024 | 34.06 | 34.06 | 33.50 | 33.57 | 24,195 | -0.69(-2.01%) |