Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.15 | 40.21 | 39.75 | 40.21 | 213,408 | +0.02(+0.05%) |
Aug 15, 2024 | 40.52 | 40.58 | 40.06 | 40.19 | 207,249 | +0.52(+1.31%) |
Aug 14, 2024 | 40.31 | 40.31 | 39.61 | 39.67 | 151,544 | -0.48(-1.20%) |
Aug 13, 2024 | 40.38 | 40.38 | 39.99 | 40.15 | 264,666 | +0.18(+0.45%) |
Aug 12, 2024 | 40.36 | 40.36 | 39.84 | 39.97 | 157,677 | -0.34(-0.84%) |
Aug 09, 2024 | 40.11 | 40.32 | 39.88 | 40.31 | 151,342 | +0.15(+0.37%) |
Aug 08, 2024 | 39.49 | 40.17 | 39.44 | 40.16 | 160,398 | +0.94(+2.40%) |
Aug 07, 2024 | 39.05 | 39.39 | 38.52 | 39.22 | 332,345 | +0.70(+1.82%) |
Aug 06, 2024 | 38.06 | 39.02 | 37.94 | 38.52 | 188,904 | +0.50(+1.32%) |
Aug 05, 2024 | 37.38 | 38.43 | 36.77 | 38.02 | 336,566 | -0.68(-1.76%) |
Aug 02, 2024 | 38.09 | 38.81 | 37.79 | 38.70 | 288,410 | -0.59(-1.50%) |
Aug 01, 2024 | 40.06 | 40.19 | 38.51 | 39.29 | 487,264 | -0.91(-2.26%) |
Jul 31, 2024 | 40.08 | 40.76 | 39.50 | 40.20 | 483,910 | +0.46(+1.16%) |
Jul 30, 2024 | 40.31 | 40.62 | 39.72 | 39.74 | 272,559 | -0.35(-0.87%) |
Jul 29, 2024 | 40.88 | 40.96 | 40.02 | 40.09 | 194,634 | -0.68(-1.67%) |
Jul 26, 2024 | 40.91 | 41.17 | 40.55 | 40.77 | 237,848 | +0.56(+1.39%) |
Jul 25, 2024 | 40.14 | 41.14 | 39.67 | 40.21 | 314,224 | +0.14(+0.35%) |
Jul 24, 2024 | 40.59 | 40.96 | 39.99 | 40.07 | 239,942 | -0.84(-2.05%) |
Jul 23, 2024 | 40.15 | 41.34 | 40.15 | 40.91 | 233,691 | +0.56(+1.39%) |
Jul 22, 2024 | 40.11 | 40.40 | 39.48 | 40.35 | 175,911 | +0.52(+1.31%) |
Jul 19, 2024 | 40.18 | 40.18 | 39.46 | 39.83 | 321,618 | -0.38(-0.95%) |
Jul 18, 2024 | 40.40 | 41.11 | 40.12 | 40.21 | 206,058 | -0.52(-1.28%) |
Jul 17, 2024 | 41.59 | 42.13 | 40.72 | 40.73 | 347,919 | -1.03(-2.47%) |
Jul 16, 2024 | 40.41 | 41.89 | 40.31 | 41.76 | 356,861 | +1.77(+4.43%) |
Jul 15, 2024 | 39.14 | 40.20 | 39.03 | 39.99 | 288,609 | +1.18(+3.04%) |
Jul 12, 2024 | 39.20 | 39.38 | 38.71 | 38.81 | 256,657 | -0.05(-0.13%) |
Jul 11, 2024 | 38.59 | 39.29 | 38.43 | 38.86 | 314,541 | +0.85(+2.24%) |
Jul 10, 2024 | 37.92 | 38.22 | 37.89 | 38.01 | 269,873 | +0.23(+0.61%) |
Jul 09, 2024 | 38.35 | 38.61 | 37.74 | 37.78 | 283,707 | -0.55(-1.43%) |
Jul 08, 2024 | 38.58 | 38.98 | 38.31 | 38.33 | 230,509 | +0.05(+0.13%) |
Jul 05, 2024 | 38.25 | 38.47 | 37.88 | 38.28 | 215,726 | -0.12(-0.31%) |
Jul 03, 2024 | 38.05 | 38.44 | 37.93 | 38.40 | 120,160 | +0.34(+0.89%) |
Jul 02, 2024 | 37.55 | 38.18 | 37.43 | 38.06 | 268,329 | +0.50(+1.33%) |
Jul 01, 2024 | 38.24 | 38.33 | 37.26 | 37.56 | 307,442 | -0.62(-1.62%) |
Jun 28, 2024 | 38.37 | 38.89 | 37.74 | 38.18 | 804,117 | +0.14(+0.37%) |
Jun 27, 2024 | 38.48 | 38.48 | 37.59 | 38.04 | 441,821 | -0.12(-0.31%) |
Jun 26, 2024 | 37.29 | 38.45 | 37.19 | 38.16 | 714,161 | +0.72(+1.92%) |
Jun 25, 2024 | 35.62 | 38.34 | 35.18 | 37.44 | 1,169,738 | -1.16(-3.01%) |
Jun 24, 2024 | 38.78 | 39.46 | 38.57 | 38.60 | 1,008,451 | +0.10(+0.26%) |
Jun 21, 2024 | 38.06 | 38.53 | 37.94 | 38.50 | 806,043 | -0.06(-0.16%) |
Jun 20, 2024 | 38.50 | 39.04 | 38.42 | 38.56 | 357,349 | +0.02(+0.05%) |
Jun 18, 2024 | 38.13 | 38.84 | 38.04 | 38.54 | 297,055 | +0.32(+0.84%) |
Jun 17, 2024 | 37.78 | 38.50 | 37.78 | 38.22 | 249,060 | +0.33(+0.87%) |
Jun 14, 2024 | 38.13 | 38.30 | 37.50 | 37.89 | 408,871 | -0.76(-1.97%) |
Jun 13, 2024 | 38.44 | 38.67 | 37.82 | 38.65 | 215,696 | +0.01(+0.03%) |
Jun 12, 2024 | 38.64 | 39.23 | 38.54 | 38.64 | 194,920 | +0.78(+2.06%) |
Jun 11, 2024 | 37.68 | 37.92 | 37.44 | 37.86 | 179,936 | -0.10(-0.26%) |
Jun 10, 2024 | 37.43 | 37.97 | 37.42 | 37.96 | 248,201 | +0.09(+0.24%) |
Jun 07, 2024 | 38.06 | 38.28 | 37.73 | 37.87 | 223,888 | -0.47(-1.23%) |
Jun 06, 2024 | 38.82 | 38.82 | 37.89 | 38.34 | 286,097 | -0.49(-1.26%) |
Jun 05, 2024 | 38.46 | 39.02 | 38.31 | 38.83 | 169,321 | +0.66(+1.73%) |
Jun 04, 2024 | 38.34 | 38.60 | 37.79 | 38.17 | 269,129 | -0.43(-1.11%) |