Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 41.32 | 42.43 | 41.00 | 41.71 | 570,658 | +0.78(+1.91%) |
Aug 29, 2024 | 41.44 | 42.19 | 39.93 | 40.93 | 1,066,584 | -0.27(-0.66%) |
Aug 28, 2024 | 41.08 | 42.87 | 40.79 | 41.20 | 1,023,692 | +0.13(+0.32%) |
Aug 27, 2024 | 42.41 | 43.23 | 40.33 | 41.07 | 1,005,153 | -1.69(-3.95%) |
Aug 26, 2024 | 41.65 | 43.64 | 41.22 | 42.76 | 800,060 | +1.61(+3.91%) |
Aug 23, 2024 | 41.13 | 41.38 | 39.57 | 41.15 | 584,570 | +0.52(+1.28%) |
Aug 22, 2024 | 39.67 | 41.63 | 39.20 | 40.63 | 1,113,512 | +1.11(+2.81%) |
Aug 21, 2024 | 38.55 | 39.88 | 37.57 | 39.52 | 760,538 | +1.24(+3.24%) |
Aug 20, 2024 | 36.82 | 38.47 | 36.65 | 38.28 | 828,905 | +1.32(+3.57%) |
Aug 19, 2024 | 36.35 | 37.04 | 35.63 | 36.96 | 401,713 | +0.61(+1.68%) |
Aug 16, 2024 | 36.10 | 36.80 | 35.61 | 36.35 | 546,627 | +0.14(+0.39%) |
Aug 15, 2024 | 36.39 | 36.83 | 35.95 | 36.21 | 513,473 | +0.72(+2.03%) |
Aug 14, 2024 | 37.56 | 37.56 | 35.00 | 35.49 | 725,909 | -1.85(-4.95%) |
Aug 13, 2024 | 36.64 | 37.37 | 36.15 | 37.34 | 598,092 | +0.29(+0.78%) |
Aug 12, 2024 | 37.25 | 38.14 | 36.34 | 37.05 | 895,888 | -0.36(-0.96%) |
Aug 09, 2024 | 36.09 | 37.46 | 35.33 | 37.41 | 673,748 | +1.48(+4.13%) |
Aug 08, 2024 | 34.65 | 36.40 | 32.95 | 35.92 | 1,682,215 | +1.99(+5.88%) |
Aug 07, 2024 | 40.44 | 40.45 | 33.29 | 33.93 | 2,588,334 | +0.71(+2.14%) |
Aug 06, 2024 | 34.10 | 34.61 | 33.04 | 33.22 | 1,334,179 | -0.19(-0.57%) |
Aug 05, 2024 | 31.11 | 33.52 | 30.37 | 33.41 | 1,060,634 | -0.02(-0.06%) |
Aug 02, 2024 | 33.96 | 34.18 | 31.54 | 33.43 | 1,630,196 | -1.83(-5.19%) |
Aug 01, 2024 | 35.81 | 36.52 | 34.80 | 35.26 | 771,609 | -0.65(-1.81%) |
Jul 31, 2024 | 37.02 | 37.84 | 35.71 | 35.91 | 497,410 | -0.82(-2.23%) |
Jul 30, 2024 | 36.84 | 37.63 | 35.01 | 36.73 | 813,823 | -0.07(-0.19%) |
Jul 29, 2024 | 37.96 | 38.75 | 35.71 | 36.80 | 837,995 | -1.24(-3.26%) |
Jul 26, 2024 | 37.34 | 38.67 | 36.73 | 38.04 | 515,590 | +1.17(+3.17%) |
Jul 25, 2024 | 36.76 | 38.35 | 36.27 | 36.87 | 1,235,096 | +0.21(+0.57%) |
Jul 24, 2024 | 37.38 | 38.04 | 36.24 | 36.66 | 565,803 | -1.11(-2.94%) |
Jul 23, 2024 | 36.37 | 38.26 | 36.02 | 37.77 | 905,648 | +0.94(+2.55%) |
Jul 22, 2024 | 38.12 | 38.57 | 35.40 | 36.83 | 1,223,395 | -0.89(-2.36%) |
Jul 19, 2024 | 36.66 | 37.83 | 35.57 | 37.72 | 1,255,608 | +1.26(+3.46%) |
Jul 18, 2024 | 38.96 | 38.96 | 35.74 | 36.46 | 1,213,498 | -2.44(-6.27%) |
Jul 17, 2024 | 41.12 | 41.72 | 38.65 | 38.90 | 1,012,562 | -3.01(-7.18%) |
Jul 16, 2024 | 42.37 | 42.57 | 41.41 | 41.91 | 665,889 | +0.07(+0.17%) |
Jul 15, 2024 | 41.95 | 42.75 | 41.38 | 41.84 | 669,580 | +0.40(+0.97%) |
Jul 12, 2024 | 42.33 | 42.81 | 40.94 | 41.44 | 664,180 | +0.08(+0.19%) |
Jul 11, 2024 | 40.00 | 42.49 | 39.84 | 41.36 | 758,451 | +1.82(+4.60%) |
Jul 10, 2024 | 38.48 | 39.80 | 37.69 | 39.54 | 835,750 | +1.24(+3.24%) |
Jul 09, 2024 | 38.14 | 39.08 | 37.84 | 38.30 | 348,291 | +0.16(+0.42%) |
Jul 08, 2024 | 37.10 | 38.31 | 36.60 | 38.14 | 412,791 | +1.37(+3.73%) |
Jul 05, 2024 | 37.28 | 37.55 | 36.66 | 36.77 | 402,875 | -0.51(-1.37%) |
Jul 03, 2024 | 37.41 | 38.44 | 37.11 | 37.28 | 259,841 | +0.01(+0.03%) |
Jul 02, 2024 | 38.37 | 38.37 | 36.97 | 37.27 | 769,102 | -1.26(-3.27%) |
Jul 01, 2024 | 37.60 | 39.28 | 37.00 | 38.53 | 867,377 | +0.86(+2.28%) |
Jun 28, 2024 | 37.78 | 38.22 | 36.48 | 37.67 | 1,071,327 | +0.14(+0.37%) |
Jun 27, 2024 | 36.01 | 37.58 | 35.16 | 37.53 | 578,554 | +1.31(+3.62%) |
Jun 26, 2024 | 36.26 | 36.69 | 35.60 | 36.22 | 1,283,010 | -0.18(-0.49%) |
Jun 25, 2024 | 35.98 | 36.72 | 35.73 | 36.40 | 834,125 | +0.34(+0.94%) |
Jun 24, 2024 | 36.22 | 36.86 | 35.65 | 36.06 | 1,410,091 | -0.06(-0.17%) |
Jun 21, 2024 | 36.01 | 36.62 | 35.48 | 36.12 | 1,631,113 | -0.08(-0.22%) |
Jun 20, 2024 | 36.08 | 36.88 | 35.58 | 36.20 | 632,964 | -0.01(-0.03%) |
Jun 18, 2024 | 36.42 | 36.84 | 35.32 | 36.21 | 620,436 | -0.46(-1.25%) |
Jun 17, 2024 | 38.33 | 38.33 | 36.29 | 36.67 | 626,935 | -1.88(-4.88%) |
Jun 14, 2024 | 38.41 | 38.72 | 37.87 | 38.55 | 372,702 | -0.59(-1.51%) |
Jun 13, 2024 | 38.80 | 39.66 | 38.22 | 39.14 | 468,149 | +0.30(+0.77%) |
Jun 12, 2024 | 39.73 | 40.57 | 37.77 | 38.84 | 831,556 | -0.08(-0.21%) |
Jun 11, 2024 | 39.66 | 40.34 | 38.77 | 38.92 | 931,765 | -1.05(-2.63%) |
Jun 10, 2024 | 39.75 | 40.38 | 39.39 | 39.97 | 701,074 | -0.25(-0.62%) |
Jun 07, 2024 | 39.27 | 40.58 | 39.10 | 40.22 | 462,833 | +0.51(+1.28%) |
Jun 06, 2024 | 40.50 | 40.60 | 39.00 | 39.71 | 507,891 | -0.96(-2.36%) |
Jun 05, 2024 | 39.22 | 41.01 | 38.80 | 40.67 | 472,563 | +1.76(+4.52%) |
Jun 04, 2024 | 39.04 | 39.65 | 37.62 | 38.91 | 835,460 | -0.36(-0.92%) |