Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 41.05 | 41.15 | 39.46 | 39.51 | 26,063 | -1.36(-3.33%) |
Aug 19, 2024 | 39.32 | 41.24 | 39.32 | 40.87 | 20,054 | +1.53(+3.89%) |
Aug 16, 2024 | 39.34 | 40.38 | 39.23 | 39.34 | 30,545 | -0.05(-0.13%) |
Aug 15, 2024 | 39.81 | 40.00 | 38.62 | 39.39 | 48,536 | +0.85(+2.21%) |
Aug 14, 2024 | 38.90 | 39.01 | 38.38 | 38.54 | 22,215 | -0.79(-2.01%) |
Aug 13, 2024 | 38.94 | 39.75 | 38.56 | 39.33 | 48,353 | +0.39(+1.00%) |
Aug 12, 2024 | 39.01 | 39.12 | 38.51 | 38.94 | 26,146 | -0.20(-0.51%) |
Aug 09, 2024 | 39.24 | 39.24 | 38.46 | 39.14 | 18,985 | -0.18(-0.46%) |
Aug 08, 2024 | 39.20 | 40.02 | 38.92 | 39.32 | 18,397 | +0.85(+2.21%) |
Aug 07, 2024 | 39.59 | 39.59 | 38.30 | 38.47 | 24,438 | -0.70(-1.79%) |
Aug 06, 2024 | 38.06 | 39.47 | 38.06 | 39.17 | 24,200 | +1.09(+2.86%) |
Aug 05, 2024 | 36.33 | 38.88 | 35.99 | 38.08 | 62,875 | -0.32(-0.83%) |
Aug 02, 2024 | 39.29 | 39.38 | 38.34 | 38.40 | 30,833 | -2.80(-6.80%) |
Aug 01, 2024 | 43.06 | 43.36 | 40.74 | 41.20 | 35,609 | -1.83(-4.25%) |
Jul 31, 2024 | 41.23 | 43.29 | 41.20 | 43.03 | 39,874 | +1.21(+2.89%) |
Jul 30, 2024 | 42.28 | 42.48 | 41.20 | 41.82 | 23,161 | +0.09(+0.22%) |
Jul 29, 2024 | 42.90 | 42.90 | 41.31 | 41.73 | 28,776 | -1.35(-3.13%) |
Jul 26, 2024 | 47.24 | 47.24 | 42.25 | 43.08 | 42,073 | -1.96(-4.35%) |
Jul 25, 2024 | 44.67 | 46.20 | 44.67 | 45.04 | 41,936 | +0.83(+1.88%) |
Jul 24, 2024 | 44.96 | 45.19 | 43.95 | 44.21 | 24,204 | -0.29(-0.65%) |
Jul 23, 2024 | 43.51 | 45.28 | 43.51 | 44.50 | 49,603 | +0.09(+0.20%) |
Jul 22, 2024 | 43.06 | 44.51 | 42.67 | 44.41 | 36,567 | +0.92(+2.12%) |
Jul 19, 2024 | 43.46 | 43.99 | 42.63 | 43.49 | 33,527 | +0.10(+0.23%) |
Jul 18, 2024 | 44.60 | 44.62 | 42.93 | 43.39 | 21,856 | -1.38(-3.08%) |
Jul 17, 2024 | 44.87 | 45.23 | 44.03 | 44.77 | 40,973 | -0.18(-0.40%) |
Jul 16, 2024 | 43.33 | 45.13 | 43.27 | 44.95 | 38,862 | +2.18(+5.10%) |
Jul 15, 2024 | 41.73 | 43.12 | 41.34 | 42.77 | 50,957 | +1.64(+3.99%) |
Jul 12, 2024 | 40.98 | 41.69 | 40.48 | 41.13 | 33,587 | +0.87(+2.16%) |
Jul 11, 2024 | 39.19 | 40.33 | 38.26 | 40.26 | 54,308 | +2.18(+5.72%) |
Jul 10, 2024 | 37.44 | 38.15 | 37.44 | 38.08 | 14,484 | +0.20(+0.53%) |
Jul 09, 2024 | 38.72 | 38.72 | 37.74 | 37.88 | 20,505 | -1.13(-2.90%) |
Jul 08, 2024 | 39.50 | 40.46 | 38.78 | 39.01 | 20,654 | -0.37(-0.94%) |
Jul 05, 2024 | 40.52 | 40.52 | 39.22 | 39.38 | 34,113 | -1.33(-3.27%) |
Jul 03, 2024 | 41.49 | 41.76 | 40.70 | 40.71 | 35,274 | -0.59(-1.43%) |
Jul 02, 2024 | 40.28 | 41.64 | 40.28 | 41.30 | 40,366 | +0.83(+2.05%) |
Jul 01, 2024 | 40.65 | 40.85 | 39.98 | 40.47 | 53,607 | -0.12(-0.30%) |
Jun 28, 2024 | 40.42 | 40.96 | 39.89 | 40.59 | 264,425 | +0.51(+1.27%) |
Jun 27, 2024 | 41.14 | 41.14 | 39.58 | 40.08 | 39,723 | -0.60(-1.47%) |
Jun 26, 2024 | 39.86 | 40.90 | 39.66 | 40.68 | 41,198 | +0.54(+1.35%) |
Jun 25, 2024 | 40.55 | 41.15 | 39.94 | 40.14 | 42,344 | -0.79(-1.93%) |
Jun 24, 2024 | 39.60 | 41.03 | 39.11 | 40.93 | 55,440 | +1.73(+4.41%) |
Jun 21, 2024 | 39.37 | 39.82 | 38.27 | 39.20 | 58,158 | -0.29(-0.73%) |
Jun 20, 2024 | 39.26 | 39.96 | 39.18 | 39.49 | 31,683 | -0.13(-0.33%) |
Jun 18, 2024 | 40.14 | 40.45 | 39.62 | 39.62 | 25,675 | -0.27(-0.68%) |
Jun 17, 2024 | 38.95 | 40.11 | 38.87 | 39.89 | 17,947 | +0.45(+1.14%) |
Jun 14, 2024 | 40.00 | 40.32 | 38.69 | 39.44 | 29,025 | -1.03(-2.55%) |
Jun 13, 2024 | 41.66 | 42.12 | 40.12 | 40.47 | 67,339 | -1.16(-2.79%) |
Jun 12, 2024 | 42.23 | 43.39 | 41.33 | 41.63 | 42,397 | +0.70(+1.71%) |
Jun 11, 2024 | 41.09 | 41.09 | 40.38 | 40.93 | 30,660 | -0.32(-0.78%) |
Jun 10, 2024 | 40.37 | 41.41 | 40.13 | 41.25 | 51,735 | +0.63(+1.55%) |
Jun 07, 2024 | 40.77 | 41.04 | 40.32 | 40.62 | 18,778 | -0.86(-2.07%) |
Jun 06, 2024 | 40.63 | 41.49 | 40.12 | 41.48 | 46,740 | +0.66(+1.62%) |
Jun 05, 2024 | 40.89 | 41.39 | 40.53 | 40.82 | 26,514 | -0.10(-0.24%) |
Jun 04, 2024 | 42.88 | 43.52 | 40.34 | 40.92 | 45,390 | -2.15(-4.99%) |