Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 37.45 | 37.67 | 37.18 | 37.27 | 945,765 | -0.40(-1.06%) |
Aug 15, 2024 | 37.82 | 38.13 | 37.11 | 37.67 | 1,230,438 | +0.29(+0.78%) |
Aug 14, 2024 | 37.50 | 37.87 | 37.09 | 37.38 | 502,316 | +0.21(+0.56%) |
Aug 13, 2024 | 37.34 | 37.34 | 36.97 | 37.17 | 418,926 | +0.00(+0.00%) |
Aug 12, 2024 | 37.00 | 37.53 | 37.00 | 37.17 | 318,797 | +0.24(+0.65%) |
Aug 09, 2024 | 36.63 | 37.08 | 36.41 | 36.93 | 281,920 | +0.15(+0.41%) |
Aug 08, 2024 | 36.42 | 36.91 | 36.01 | 36.78 | 368,439 | +0.54(+1.49%) |
Aug 07, 2024 | 37.04 | 37.04 | 36.08 | 36.24 | 366,666 | -0.52(-1.41%) |
Aug 06, 2024 | 35.34 | 36.92 | 35.23 | 36.76 | 475,102 | +1.28(+3.61%) |
Aug 05, 2024 | 34.72 | 35.81 | 34.11 | 35.48 | 818,299 | -1.02(-2.79%) |
Aug 02, 2024 | 37.19 | 37.20 | 35.89 | 36.50 | 818,917 | -1.34(-3.54%) |
Aug 01, 2024 | 38.63 | 38.64 | 37.66 | 37.84 | 474,124 | -0.84(-2.17%) |
Jul 31, 2024 | 38.81 | 39.04 | 38.40 | 38.68 | 334,058 | +0.65(+1.71%) |
Jul 30, 2024 | 38.02 | 38.28 | 37.77 | 38.03 | 346,740 | +0.08(+0.21%) |
Jul 29, 2024 | 38.76 | 38.95 | 37.80 | 37.95 | 384,204 | +0.45(+1.20%) |
Jul 26, 2024 | 37.50 | 37.61 | 37.09 | 37.50 | 446,775 | -0.05(-0.13%) |
Jul 25, 2024 | 38.40 | 38.40 | 37.46 | 37.55 | 472,514 | -0.89(-2.32%) |
Jul 24, 2024 | 40.04 | 40.06 | 38.41 | 38.44 | 600,871 | -2.01(-4.97%) |
Jul 23, 2024 | 39.87 | 40.47 | 39.41 | 40.45 | 496,643 | +0.79(+1.99%) |
Jul 22, 2024 | 37.87 | 39.71 | 37.83 | 39.66 | 699,348 | +1.90(+5.03%) |
Jul 19, 2024 | 37.45 | 37.88 | 37.33 | 37.76 | 533,878 | +0.39(+1.04%) |
Jul 18, 2024 | 37.64 | 37.70 | 36.84 | 37.37 | 391,784 | -0.08(-0.21%) |
Jul 17, 2024 | 38.00 | 38.03 | 37.04 | 37.45 | 384,868 | -0.73(-1.91%) |
Jul 16, 2024 | 38.25 | 38.44 | 37.97 | 38.18 | 399,786 | +0.44(+1.17%) |
Jul 15, 2024 | 37.81 | 38.09 | 37.69 | 37.74 | 335,483 | +0.46(+1.23%) |
Jul 12, 2024 | 37.51 | 37.72 | 37.16 | 37.28 | 389,097 | -0.21(-0.56%) |
Jul 11, 2024 | 37.78 | 37.79 | 37.15 | 37.49 | 417,388 | -0.50(-1.32%) |
Jul 10, 2024 | 37.47 | 38.20 | 37.42 | 37.99 | 422,290 | +0.81(+2.18%) |
Jul 09, 2024 | 37.38 | 37.48 | 37.03 | 37.18 | 564,275 | -0.78(-2.05%) |
Jul 08, 2024 | 38.67 | 38.67 | 37.85 | 37.96 | 584,529 | -0.91(-2.34%) |
Jul 05, 2024 | 39.36 | 39.36 | 38.52 | 38.87 | 493,446 | -0.23(-0.59%) |
Jul 03, 2024 | 39.13 | 39.64 | 39.09 | 39.10 | 270,376 | +0.09(+0.23%) |
Jul 02, 2024 | 38.65 | 39.06 | 38.44 | 39.01 | 465,632 | +0.75(+1.96%) |
Jul 01, 2024 | 38.89 | 39.00 | 38.09 | 38.26 | 552,196 | -0.51(-1.32%) |
Jun 28, 2024 | 39.29 | 39.46 | 38.73 | 38.77 | 625,432 | -0.03(-0.08%) |
Jun 27, 2024 | 39.02 | 39.15 | 38.55 | 38.80 | 752,859 | +0.39(+1.02%) |
Jun 26, 2024 | 38.57 | 38.85 | 37.95 | 38.41 | 901,087 | +0.82(+2.18%) |
Jun 25, 2024 | 37.16 | 37.67 | 36.83 | 37.59 | 776,234 | +0.19(+0.51%) |
Jun 24, 2024 | 36.95 | 37.50 | 36.61 | 37.40 | 623,287 | +1.29(+3.57%) |
Jun 21, 2024 | 35.94 | 36.29 | 35.90 | 36.11 | 688,924 | +0.22(+0.61%) |
Jun 20, 2024 | 35.24 | 36.14 | 35.24 | 35.89 | 565,495 | +0.73(+2.08%) |
Jun 18, 2024 | 34.77 | 35.28 | 34.77 | 35.16 | 697,548 | +0.58(+1.68%) |
Jun 17, 2024 | 34.75 | 34.88 | 34.22 | 34.58 | 568,239 | +0.62(+1.83%) |
Jun 14, 2024 | 34.48 | 34.66 | 33.91 | 33.96 | 905,773 | -0.96(-2.75%) |
Jun 13, 2024 | 35.42 | 35.54 | 34.77 | 34.92 | 594,557 | -0.70(-1.97%) |
Jun 12, 2024 | 35.82 | 35.89 | 35.37 | 35.62 | 655,742 | +0.28(+0.79%) |
Jun 11, 2024 | 36.01 | 36.04 | 35.25 | 35.34 | 878,128 | -1.99(-5.33%) |
Jun 10, 2024 | 37.21 | 37.47 | 37.00 | 37.33 | 776,709 | +0.77(+2.11%) |
Jun 07, 2024 | 36.88 | 36.89 | 36.36 | 36.56 | 424,112 | -0.22(-0.60%) |
Jun 06, 2024 | 37.00 | 37.08 | 36.65 | 36.78 | 674,810 | +0.02(+0.05%) |
Jun 05, 2024 | 35.97 | 36.77 | 35.97 | 36.76 | 786,058 | +0.90(+2.51%) |
Jun 04, 2024 | 36.77 | 36.89 | 35.86 | 35.86 | 877,789 | -1.06(-2.87%) |