Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.63 | 40.79 | 39.78 | 40.53 | 69,479 | +0.30(+0.75%) |
Aug 22, 2024 | 41.04 | 41.14 | 39.94 | 40.23 | 65,490 | -1.05(-2.54%) |
Aug 21, 2024 | 40.14 | 41.29 | 40.14 | 41.28 | 78,170 | +2.00(+5.09%) |
Aug 20, 2024 | 39.57 | 39.70 | 39.22 | 39.28 | 89,749 | -0.35(-0.88%) |
Aug 19, 2024 | 39.22 | 39.86 | 39.22 | 39.63 | 48,625 | +0.65(+1.67%) |
Aug 16, 2024 | 38.91 | 39.07 | 38.64 | 38.98 | 54,284 | +0.14(+0.37%) |
Aug 15, 2024 | 37.91 | 38.97 | 37.91 | 38.84 | 68,320 | +1.10(+2.91%) |
Aug 14, 2024 | 38.27 | 38.35 | 37.40 | 37.74 | 90,707 | -0.76(-1.97%) |
Aug 13, 2024 | 38.00 | 38.64 | 37.95 | 38.50 | 133,360 | +0.44(+1.16%) |
Aug 12, 2024 | 38.61 | 38.89 | 38.00 | 38.06 | 61,092 | -0.60(-1.55%) |
Aug 09, 2024 | 39.15 | 39.27 | 38.42 | 38.66 | 324,628 | -0.24(-0.62%) |
Aug 08, 2024 | 38.12 | 39.00 | 38.12 | 38.90 | 168,060 | +0.93(+2.45%) |
Aug 07, 2024 | 39.10 | 39.15 | 37.85 | 37.97 | 56,730 | +0.02(+0.05%) |
Aug 06, 2024 | 37.77 | 38.20 | 37.67 | 37.95 | 167,489 | -0.01(-0.03%) |
Aug 05, 2024 | 37.68 | 38.35 | 37.20 | 37.96 | 278,864 | -1.17(-2.99%) |
Aug 02, 2024 | 40.06 | 40.07 | 38.74 | 39.13 | 94,116 | -1.34(-3.31%) |
Aug 01, 2024 | 41.97 | 42.28 | 40.31 | 40.47 | 39,968 | -1.39(-3.32%) |
Jul 31, 2024 | 41.68 | 42.73 | 41.68 | 41.86 | 227,937 | +1.00(+2.45%) |
Jul 30, 2024 | 40.90 | 41.05 | 40.56 | 40.86 | 33,313 | -0.34(-0.83%) |
Jul 29, 2024 | 41.59 | 41.59 | 40.68 | 41.20 | 98,959 | -0.79(-1.88%) |
Jul 26, 2024 | 41.97 | 42.08 | 41.45 | 41.99 | 33,567 | +0.88(+2.14%) |
Jul 25, 2024 | 40.77 | 41.82 | 40.66 | 41.11 | 91,686 | +0.34(+0.83%) |
Jul 24, 2024 | 41.73 | 41.96 | 40.77 | 40.77 | 56,379 | -1.18(-2.81%) |
Jul 23, 2024 | 42.32 | 42.32 | 41.79 | 41.95 | 85,555 | -0.94(-2.19%) |
Jul 22, 2024 | 42.75 | 43.04 | 42.38 | 42.89 | 111,629 | -0.08(-0.19%) |
Jul 19, 2024 | 43.04 | 43.19 | 42.63 | 42.97 | 57,133 | -0.12(-0.28%) |
Jul 18, 2024 | 43.92 | 44.45 | 43.00 | 43.09 | 72,550 | -1.02(-2.31%) |
Jul 17, 2024 | 44.81 | 45.29 | 43.79 | 44.11 | 54,609 | -0.96(-2.13%) |
Jul 16, 2024 | 44.43 | 45.33 | 44.22 | 45.07 | 47,804 | +0.54(+1.21%) |
Jul 15, 2024 | 44.58 | 44.72 | 44.00 | 44.53 | 67,412 | -0.76(-1.68%) |
Jul 12, 2024 | 44.97 | 45.41 | 44.86 | 45.29 | 92,108 | +0.58(+1.30%) |
Jul 11, 2024 | 44.45 | 44.83 | 44.03 | 44.71 | 73,395 | +1.43(+3.30%) |
Jul 10, 2024 | 42.53 | 43.49 | 42.53 | 43.28 | 43,664 | +0.65(+1.52%) |
Jul 09, 2024 | 43.44 | 43.56 | 42.63 | 42.63 | 57,420 | -0.96(-2.20%) |
Jul 08, 2024 | 43.89 | 43.99 | 43.30 | 43.59 | 49,230 | -0.43(-0.98%) |
Jul 05, 2024 | 44.64 | 44.64 | 43.70 | 44.02 | 110,557 | -0.23(-0.52%) |
Jul 03, 2024 | 43.46 | 44.49 | 43.46 | 44.25 | 50,723 | +1.45(+3.39%) |
Jul 02, 2024 | 42.81 | 43.25 | 42.44 | 42.80 | 105,103 | -0.17(-0.40%) |
Jul 01, 2024 | 43.20 | 43.88 | 42.73 | 42.97 | 41,379 | +0.45(+1.06%) |
Jun 28, 2024 | 43.00 | 43.24 | 42.30 | 42.52 | 81,593 | -0.61(-1.41%) |
Jun 27, 2024 | 43.67 | 43.67 | 42.79 | 43.13 | 52,597 | -0.72(-1.64%) |
Jun 26, 2024 | 42.66 | 43.85 | 42.66 | 43.85 | 62,126 | +1.24(+2.91%) |
Jun 25, 2024 | 43.22 | 43.22 | 42.40 | 42.61 | 64,037 | -0.82(-1.89%) |
Jun 24, 2024 | 43.32 | 43.91 | 43.24 | 43.43 | 108,589 | +0.01(+0.02%) |
Jun 21, 2024 | 43.80 | 43.80 | 43.03 | 43.42 | 162,488 | -0.74(-1.68%) |
Jun 20, 2024 | 44.42 | 44.49 | 44.00 | 44.16 | 66,163 | -0.88(-1.94%) |
Jun 18, 2024 | 45.11 | 45.47 | 44.81 | 45.03 | 47,746 | -0.02(-0.03%) |
Jun 17, 2024 | 44.95 | 45.48 | 44.65 | 45.05 | 132,270 | -0.19(-0.42%) |
Jun 14, 2024 | 46.08 | 46.08 | 45.02 | 45.24 | 161,588 | -1.28(-2.75%) |
Jun 13, 2024 | 47.70 | 47.70 | 46.40 | 46.52 | 160,711 | -1.58(-3.28%) |
Jun 12, 2024 | 49.11 | 49.62 | 47.96 | 48.10 | 124,477 | +0.20(+0.42%) |
Jun 11, 2024 | 47.89 | 48.01 | 47.53 | 47.90 | 57,664 | -0.99(-2.02%) |
Jun 10, 2024 | 48.58 | 49.10 | 48.21 | 48.89 | 48,365 | +0.14(+0.29%) |
Jun 07, 2024 | 49.26 | 49.35 | 48.70 | 48.75 | 42,242 | -1.39(-2.77%) |
Jun 06, 2024 | 49.90 | 50.19 | 49.76 | 50.14 | 35,359 | -0.35(-0.69%) |
Jun 05, 2024 | 50.34 | 50.57 | 49.88 | 50.49 | 79,342 | +0.14(+0.28%) |
Jun 04, 2024 | 51.10 | 51.15 | 50.16 | 50.35 | 92,907 | -0.88(-1.72%) |