Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.91 | 40.27 | 38.83 | 39.79 | 365,729 | +0.64(+1.63%) |
Aug 22, 2024 | 41.00 | 41.41 | 38.63 | 39.15 | 727,135 | -0.49(-1.24%) |
Aug 21, 2024 | 40.27 | 40.74 | 39.13 | 39.64 | 558,504 | -0.63(-1.56%) |
Aug 20, 2024 | 39.97 | 40.81 | 38.29 | 40.27 | 637,969 | +0.17(+0.42%) |
Aug 19, 2024 | 37.23 | 40.53 | 37.12 | 40.10 | 663,996 | +2.98(+8.03%) |
Aug 16, 2024 | 36.54 | 37.78 | 36.53 | 37.12 | 465,565 | +0.61(+1.67%) |
Aug 15, 2024 | 36.83 | 37.67 | 36.33 | 36.51 | 478,195 | +0.27(+0.75%) |
Aug 14, 2024 | 35.08 | 36.38 | 34.30 | 36.24 | 689,783 | +1.92(+5.59%) |
Aug 13, 2024 | 33.54 | 35.67 | 33.13 | 34.32 | 915,192 | +1.14(+3.44%) |
Aug 12, 2024 | 34.12 | 34.49 | 32.85 | 33.18 | 505,445 | -0.59(-1.75%) |
Aug 09, 2024 | 35.97 | 35.97 | 32.57 | 33.77 | 769,472 | -0.72(-2.09%) |
Aug 08, 2024 | 34.86 | 35.88 | 33.83 | 34.49 | 715,224 | +0.46(+1.35%) |
Aug 07, 2024 | 35.27 | 35.40 | 33.62 | 34.03 | 658,737 | -1.09(-3.10%) |
Aug 06, 2024 | 36.18 | 37.29 | 34.86 | 35.12 | 530,045 | -0.91(-2.53%) |
Aug 05, 2024 | 33.97 | 36.40 | 33.64 | 36.03 | 585,727 | +0.15(+0.42%) |
Aug 02, 2024 | 35.46 | 36.09 | 34.98 | 35.88 | 424,605 | -0.55(-1.51%) |
Aug 01, 2024 | 37.32 | 37.65 | 36.10 | 36.43 | 471,183 | -0.96(-2.57%) |
Jul 31, 2024 | 36.62 | 38.16 | 35.67 | 37.39 | 827,929 | +1.30(+3.60%) |
Jul 30, 2024 | 39.55 | 40.26 | 35.93 | 36.09 | 742,413 | -3.46(-8.75%) |
Jul 29, 2024 | 38.87 | 39.73 | 38.08 | 39.55 | 706,224 | +0.90(+2.33%) |
Jul 26, 2024 | 38.71 | 39.50 | 38.25 | 38.65 | 575,461 | +0.34(+0.89%) |
Jul 25, 2024 | 36.14 | 39.06 | 35.59 | 38.31 | 1,246,989 | +2.06(+5.68%) |
Jul 24, 2024 | 35.70 | 36.39 | 34.87 | 36.25 | 510,213 | +0.31(+0.86%) |
Jul 23, 2024 | 36.48 | 37.36 | 35.85 | 35.94 | 640,860 | -0.65(-1.78%) |
Jul 22, 2024 | 37.58 | 38.31 | 36.49 | 36.59 | 725,258 | -0.85(-2.27%) |
Jul 19, 2024 | 38.05 | 38.97 | 37.06 | 37.44 | 780,996 | -0.46(-1.21%) |
Jul 18, 2024 | 38.49 | 40.23 | 36.50 | 37.90 | 1,346,650 | -0.44(-1.15%) |
Jul 17, 2024 | 40.00 | 41.00 | 36.01 | 38.34 | 3,918,362 | -6.32(-14.15%) |
Jul 16, 2024 | 44.79 | 47.48 | 42.62 | 44.66 | 1,445,045 | +0.14(+0.31%) |
Jul 15, 2024 | 43.95 | 46.63 | 43.95 | 44.52 | 874,037 | +0.64(+1.46%) |
Jul 12, 2024 | 43.00 | 46.05 | 42.21 | 43.88 | 878,115 | +1.12(+2.62%) |
Jul 11, 2024 | 42.37 | 43.60 | 41.52 | 42.76 | 890,737 | +0.93(+2.22%) |
Jul 10, 2024 | 39.61 | 41.89 | 39.32 | 41.83 | 1,021,678 | +2.42(+6.14%) |
Jul 09, 2024 | 37.27 | 40.51 | 36.91 | 39.41 | 872,010 | +2.18(+5.86%) |
Jul 08, 2024 | 38.32 | 39.18 | 36.75 | 37.23 | 965,853 | -0.54(-1.43%) |
Jul 05, 2024 | 37.85 | 38.39 | 37.15 | 37.77 | 456,669 | +0.32(+0.85%) |
Jul 03, 2024 | 38.61 | 39.30 | 37.38 | 37.45 | 377,299 | -1.28(-3.30%) |
Jul 02, 2024 | 39.79 | 40.16 | 38.05 | 38.73 | 637,836 | -1.27(-3.18%) |
Jul 01, 2024 | 40.01 | 41.21 | 39.02 | 40.00 | 1,163,428 | +0.73(+1.86%) |
Jun 28, 2024 | 39.11 | 39.33 | 37.38 | 39.27 | 921,185 | +0.13(+0.33%) |
Jun 27, 2024 | 38.93 | 40.21 | 37.16 | 39.14 | 959,910 | +1.26(+3.33%) |
Jun 26, 2024 | 39.56 | 39.89 | 36.45 | 37.88 | 1,258,411 | -2.08(-5.21%) |
Jun 25, 2024 | 43.01 | 43.54 | 39.16 | 39.96 | 2,187,655 | -3.72(-8.52%) |
Jun 24, 2024 | 45.14 | 45.68 | 43.01 | 43.68 | 1,400,908 | -1.89(-4.15%) |
Jun 21, 2024 | 46.68 | 46.83 | 44.64 | 45.57 | 711,883 | -1.18(-2.52%) |
Jun 20, 2024 | 46.91 | 48.12 | 45.40 | 46.75 | 703,799 | -0.77(-1.62%) |
Jun 18, 2024 | 48.85 | 49.03 | 47.32 | 47.52 | 1,109,034 | -1.06(-2.18%) |
Jun 17, 2024 | 48.39 | 49.91 | 47.13 | 48.58 | 784,712 | +0.41(+0.85%) |
Jun 14, 2024 | 52.14 | 52.14 | 46.60 | 48.17 | 1,352,653 | -3.47(-6.72%) |
Jun 13, 2024 | 51.71 | 53.45 | 51.04 | 51.64 | 1,043,270 | -0.36(-0.69%) |
Jun 12, 2024 | 50.90 | 52.56 | 49.09 | 52.00 | 1,144,484 | +1.96(+3.92%) |
Jun 11, 2024 | 52.51 | 54.08 | 47.36 | 50.04 | 2,310,713 | -2.87(-5.42%) |
Jun 10, 2024 | 53.00 | 53.99 | 52.14 | 52.91 | 1,223,201 | -0.16(-0.30%) |
Jun 07, 2024 | 55.66 | 55.66 | 51.90 | 53.07 | 1,922,035 | -2.56(-4.60%) |
Jun 06, 2024 | 56.24 | 57.59 | 53.31 | 55.63 | 4,555,054 | -0.67(-1.19%) |
Jun 05, 2024 | 56.00 | 57.60 | 51.50 | 56.30 | 2,439,450 | +2.01(+3.70%) |
Jun 04, 2024 | 56.50 | 58.38 | 51.90 | 54.29 | 3,301,560 | +1.55(+2.94%) |