Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 40.25 | 40.62 | 39.41 | 39.84 | 562,805 | -0.18(-0.45%) |
Aug 20, 2024 | 41.06 | 41.89 | 40.00 | 40.02 | 201,317 | -0.80(-1.96%) |
Aug 19, 2024 | 39.82 | 41.00 | 39.74 | 40.82 | 202,090 | +0.99(+2.49%) |
Aug 16, 2024 | 40.68 | 40.86 | 39.75 | 39.83 | 371,448 | -0.83(-2.04%) |
Aug 15, 2024 | 39.81 | 40.80 | 39.63 | 40.66 | 211,274 | +1.30(+3.30%) |
Aug 14, 2024 | 39.50 | 40.01 | 38.29 | 39.36 | 226,059 | +0.17(+0.43%) |
Aug 13, 2024 | 38.51 | 39.27 | 37.83 | 39.19 | 469,818 | +1.18(+3.10%) |
Aug 12, 2024 | 38.00 | 38.57 | 37.54 | 38.01 | 258,748 | +0.16(+0.42%) |
Aug 09, 2024 | 38.95 | 38.95 | 36.73 | 37.85 | 529,053 | -0.75(-1.94%) |
Aug 08, 2024 | 40.04 | 42.81 | 37.77 | 38.60 | 914,111 | -2.10(-5.16%) |
Aug 07, 2024 | 41.99 | 42.30 | 40.09 | 40.70 | 1,145,083 | -0.43(-1.05%) |
Aug 06, 2024 | 38.36 | 41.79 | 38.08 | 41.13 | 529,978 | +3.11(+8.18%) |
Aug 05, 2024 | 35.65 | 38.28 | 35.65 | 38.02 | 360,978 | -0.47(-1.22%) |
Aug 02, 2024 | 38.39 | 38.87 | 37.37 | 38.49 | 248,320 | -1.12(-2.83%) |
Aug 01, 2024 | 40.42 | 40.67 | 38.93 | 39.61 | 459,800 | -0.84(-2.06%) |
Jul 31, 2024 | 39.70 | 40.81 | 39.61 | 40.45 | 361,000 | +0.91(+2.29%) |
Jul 30, 2024 | 39.78 | 40.06 | 38.85 | 39.54 | 199,792 | -0.58(-1.45%) |
Jul 29, 2024 | 41.66 | 41.92 | 40.01 | 40.12 | 251,331 | -1.48(-3.56%) |
Jul 26, 2024 | 41.57 | 42.48 | 41.21 | 41.60 | 577,997 | +0.44(+1.07%) |
Jul 25, 2024 | 38.73 | 41.81 | 38.31 | 41.16 | 278,645 | +2.06(+5.27%) |
Jul 24, 2024 | 39.52 | 39.79 | 38.61 | 39.10 | 203,308 | -0.57(-1.44%) |
Jul 23, 2024 | 39.44 | 40.50 | 39.19 | 39.67 | 252,517 | +0.22(+0.56%) |
Jul 22, 2024 | 40.68 | 40.68 | 38.85 | 39.45 | 359,071 | -0.67(-1.67%) |
Jul 19, 2024 | 39.09 | 40.69 | 39.08 | 40.12 | 454,247 | +0.10(+0.25%) |
Jul 18, 2024 | 42.61 | 43.71 | 39.93 | 40.02 | 336,018 | -3.16(-7.32%) |
Jul 17, 2024 | 43.11 | 44.44 | 42.85 | 43.18 | 344,198 | -1.06(-2.40%) |
Jul 16, 2024 | 42.42 | 44.40 | 42.22 | 44.24 | 284,889 | +1.16(+2.69%) |
Jul 15, 2024 | 42.36 | 43.19 | 41.72 | 43.08 | 291,957 | +0.96(+2.28%) |
Jul 12, 2024 | 41.00 | 42.70 | 41.00 | 42.12 | 370,629 | +0.98(+2.38%) |
Jul 11, 2024 | 40.75 | 41.41 | 39.44 | 41.14 | 415,588 | +1.19(+2.98%) |
Jul 10, 2024 | 40.50 | 40.51 | 39.11 | 39.95 | 321,028 | -0.51(-1.26%) |
Jul 09, 2024 | 40.54 | 40.62 | 39.20 | 40.46 | 338,111 | +0.05(+0.12%) |
Jul 08, 2024 | 41.34 | 41.90 | 39.64 | 40.41 | 346,836 | -0.76(-1.85%) |
Jul 05, 2024 | 40.72 | 41.41 | 40.20 | 41.17 | 296,641 | +0.44(+1.08%) |
Jul 03, 2024 | 40.88 | 42.43 | 40.49 | 40.73 | 317,717 | -0.19(-0.46%) |
Jul 02, 2024 | 38.96 | 40.97 | 38.70 | 40.92 | 445,957 | +1.75(+4.47%) |
Jul 01, 2024 | 39.68 | 40.27 | 38.65 | 39.17 | 728,163 | -0.09(-0.23%) |
Jun 28, 2024 | 39.14 | 39.60 | 38.26 | 39.26 | 536,982 | +0.17(+0.43%) |
Jun 27, 2024 | 37.95 | 39.20 | 37.76 | 39.09 | 483,076 | +0.37(+0.96%) |
Jun 26, 2024 | 38.31 | 39.17 | 38.18 | 38.72 | 370,267 | +0.13(+0.34%) |
Jun 25, 2024 | 38.97 | 39.71 | 38.07 | 38.59 | 339,427 | -0.47(-1.20%) |
Jun 24, 2024 | 39.59 | 39.63 | 37.53 | 39.06 | 854,510 | -0.37(-0.94%) |
Jun 21, 2024 | 39.84 | 40.02 | 38.74 | 39.43 | 462,538 | -0.54(-1.35%) |
Jun 20, 2024 | 39.13 | 40.66 | 38.99 | 39.97 | 583,284 | +1.01(+2.59%) |
Jun 18, 2024 | 38.00 | 39.78 | 37.77 | 38.96 | 771,827 | +0.84(+2.20%) |
Jun 17, 2024 | 39.99 | 40.25 | 38.04 | 38.12 | 759,671 | -1.64(-4.12%) |
Jun 14, 2024 | 40.63 | 40.86 | 39.40 | 39.76 | 623,432 | -1.15(-2.81%) |
Jun 13, 2024 | 42.60 | 43.12 | 40.71 | 40.91 | 595,127 | -1.39(-3.29%) |
Jun 12, 2024 | 44.90 | 45.00 | 42.14 | 42.30 | 788,841 | -1.49(-3.40%) |
Jun 11, 2024 | 43.21 | 45.04 | 43.21 | 43.79 | 795,918 | +0.15(+0.34%) |
Jun 10, 2024 | 44.09 | 45.25 | 42.94 | 43.64 | 1,118,276 | -0.67(-1.51%) |
Jun 07, 2024 | 40.93 | 46.11 | 40.88 | 44.31 | 3,562,309 | +7.55(+20.54%) |
Jun 06, 2024 | 36.44 | 37.05 | 36.01 | 36.76 | 539,295 | +0.26(+0.71%) |
Jun 05, 2024 | 35.51 | 36.51 | 35.02 | 36.50 | 364,291 | +1.37(+3.90%) |
Jun 04, 2024 | 35.99 | 36.03 | 34.94 | 35.13 | 815,227 | -1.14(-3.14%) |