Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 39.70 | 39.87 | 39.50 | 39.75 | 361,726 | -0.21(-0.53%) |
Aug 19, 2024 | 39.66 | 40.19 | 39.66 | 39.96 | 441,506 | +0.42(+1.06%) |
Aug 16, 2024 | 39.57 | 39.74 | 39.45 | 39.54 | 465,506 | +0.07(+0.18%) |
Aug 15, 2024 | 39.84 | 39.98 | 39.41 | 39.47 | 453,802 | -0.34(-0.85%) |
Aug 14, 2024 | 39.58 | 39.97 | 39.58 | 39.81 | 900,322 | +0.15(+0.38%) |
Aug 13, 2024 | 39.63 | 39.73 | 39.16 | 39.66 | 544,101 | +0.26(+0.66%) |
Aug 12, 2024 | 39.91 | 39.91 | 39.24 | 39.40 | 559,446 | -0.36(-0.91%) |
Aug 09, 2024 | 39.76 | 39.82 | 39.45 | 39.76 | 728,876 | +0.06(+0.15%) |
Aug 08, 2024 | 39.67 | 39.87 | 39.40 | 39.70 | 646,225 | +0.38(+0.97%) |
Aug 07, 2024 | 39.59 | 39.69 | 39.13 | 39.32 | 1,037,979 | +0.12(+0.31%) |
Aug 06, 2024 | 38.20 | 39.30 | 38.11 | 39.20 | 1,128,763 | +1.11(+2.91%) |
Aug 05, 2024 | 37.69 | 38.26 | 37.32 | 38.09 | 748,819 | -0.57(-1.47%) |
Aug 02, 2024 | 37.89 | 38.70 | 37.79 | 38.66 | 1,290,007 | +0.57(+1.50%) |
Aug 01, 2024 | 38.63 | 38.66 | 38.00 | 38.09 | 1,035,866 | -0.56(-1.45%) |
Jul 31, 2024 | 38.45 | 39.02 | 38.37 | 38.65 | 1,044,253 | +0.34(+0.89%) |
Jul 30, 2024 | 38.25 | 38.50 | 37.96 | 38.31 | 1,092,851 | +0.15(+0.39%) |
Jul 29, 2024 | 37.84 | 38.25 | 37.48 | 38.16 | 1,150,015 | +0.34(+0.90%) |
Jul 26, 2024 | 37.15 | 37.89 | 37.09 | 37.82 | 578,535 | +0.92(+2.49%) |
Jul 25, 2024 | 36.72 | 37.34 | 36.64 | 36.90 | 820,668 | -0.12(-0.32%) |
Jul 24, 2024 | 37.55 | 37.95 | 37.01 | 37.02 | 624,088 | -0.56(-1.49%) |
Jul 23, 2024 | 37.62 | 37.82 | 37.25 | 37.58 | 1,213,578 | -0.09(-0.24%) |
Jul 22, 2024 | 37.53 | 37.82 | 37.20 | 37.67 | 717,554 | +0.21(+0.56%) |
Jul 19, 2024 | 37.68 | 37.68 | 37.34 | 37.46 | 599,361 | -0.29(-0.77%) |
Jul 18, 2024 | 38.14 | 38.39 | 37.74 | 37.75 | 604,742 | -0.31(-0.81%) |
Jul 17, 2024 | 37.66 | 38.15 | 37.65 | 38.06 | 621,003 | +0.23(+0.61%) |
Jul 16, 2024 | 37.47 | 37.90 | 37.37 | 37.83 | 509,959 | +0.36(+0.96%) |
Jul 15, 2024 | 37.13 | 37.60 | 36.72 | 37.47 | 625,436 | +0.19(+0.51%) |
Jul 12, 2024 | 37.18 | 37.69 | 37.10 | 37.28 | 653,157 | +0.25(+0.68%) |
Jul 11, 2024 | 36.80 | 37.11 | 36.46 | 37.03 | 984,187 | +0.67(+1.84%) |
Jul 10, 2024 | 36.48 | 36.58 | 36.10 | 36.36 | 895,513 | -0.13(-0.36%) |
Jul 09, 2024 | 36.72 | 36.74 | 36.10 | 36.49 | 976,175 | -0.30(-0.82%) |
Jul 08, 2024 | 36.97 | 37.04 | 36.62 | 36.79 | 551,627 | -0.16(-0.43%) |
Jul 05, 2024 | 36.93 | 37.14 | 36.71 | 36.95 | 670,343 | +0.14(+0.38%) |
Jul 03, 2024 | 36.20 | 36.84 | 36.20 | 36.81 | 348,859 | +0.61(+1.69%) |
Jul 02, 2024 | 36.58 | 36.59 | 35.55 | 36.20 | 874,637 | -0.38(-1.04%) |
Jul 01, 2024 | 37.09 | 37.22 | 36.55 | 36.58 | 336,828 | -0.40(-1.08%) |
Jun 28, 2024 | 36.98 | 37.01 | 36.54 | 36.98 | 822,849 | +0.22(+0.60%) |
Jun 27, 2024 | 37.09 | 37.09 | 36.68 | 36.76 | 1,179,272 | -0.27(-0.73%) |
Jun 26, 2024 | 37.41 | 37.41 | 36.92 | 37.03 | 915,084 | -0.63(-1.67%) |
Jun 25, 2024 | 38.20 | 38.20 | 37.24 | 37.66 | 760,218 | -0.36(-0.95%) |
Jun 24, 2024 | 38.02 | 38.33 | 37.75 | 38.02 | 1,250,053 | +0.33(+0.88%) |
Jun 21, 2024 | 37.71 | 37.87 | 37.44 | 37.69 | 863,718 | -0.07(-0.19%) |
Jun 20, 2024 | 37.65 | 38.12 | 37.62 | 37.76 | 517,361 | +0.12(+0.32%) |
Jun 18, 2024 | 37.67 | 37.77 | 37.42 | 37.64 | 382,971 | -0.12(-0.32%) |
Jun 17, 2024 | 37.62 | 37.79 | 37.42 | 37.76 | 866,372 | -0.05(-0.13%) |
Jun 14, 2024 | 37.66 | 37.86 | 37.17 | 37.81 | 739,517 | -0.16(-0.42%) |
Jun 13, 2024 | 38.25 | 38.40 | 37.71 | 37.97 | 855,283 | -0.52(-1.35%) |
Jun 12, 2024 | 38.56 | 38.88 | 38.35 | 38.49 | 987,108 | +0.30(+0.79%) |
Jun 11, 2024 | 37.98 | 38.31 | 37.54 | 38.19 | 1,266,137 | +0.01(+0.03%) |
Jun 10, 2024 | 38.79 | 38.79 | 38.02 | 38.18 | 1,115,949 | -0.60(-1.54%) |
Jun 07, 2024 | 38.89 | 38.99 | 38.63 | 38.78 | 607,109 | -0.43(-1.09%) |
Jun 06, 2024 | 39.51 | 39.91 | 39.19 | 39.20 | 1,475,240 | -0.43(-1.07%) |
Jun 05, 2024 | 39.79 | 39.83 | 39.36 | 39.63 | 757,175 | -0.07(-0.17%) |
Jun 04, 2024 | 39.99 | 40.28 | 39.40 | 39.70 | 765,754 | -0.39(-0.96%) |