Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 37.54 | 37.54 | 36.63 | 36.85 | 95,691 | -0.64(-1.71%) |
Aug 19, 2024 | 37.47 | 37.74 | 37.24 | 37.49 | 104,152 | +0.17(+0.46%) |
Aug 16, 2024 | 36.82 | 37.75 | 36.82 | 37.32 | 106,811 | +0.45(+1.22%) |
Aug 15, 2024 | 37.28 | 37.40 | 36.71 | 36.87 | 93,060 | +0.52(+1.43%) |
Aug 14, 2024 | 36.74 | 36.79 | 35.94 | 36.35 | 76,409 | -0.46(-1.25%) |
Aug 13, 2024 | 36.12 | 36.87 | 35.84 | 36.81 | 153,307 | +0.97(+2.71%) |
Aug 12, 2024 | 36.07 | 36.21 | 35.38 | 35.84 | 99,462 | -0.41(-1.13%) |
Aug 09, 2024 | 36.10 | 36.35 | 35.62 | 36.25 | 94,961 | +0.02(+0.06%) |
Aug 08, 2024 | 36.40 | 36.57 | 36.00 | 36.23 | 124,507 | -0.03(-0.08%) |
Aug 07, 2024 | 37.21 | 37.54 | 36.21 | 36.26 | 117,299 | -0.66(-1.79%) |
Aug 06, 2024 | 36.68 | 37.59 | 36.51 | 36.92 | 181,284 | +0.00(+0.00%) |
Aug 05, 2024 | 37.00 | 37.21 | 36.08 | 36.92 | 251,663 | -1.34(-3.50%) |
Aug 02, 2024 | 38.93 | 38.93 | 37.53 | 38.26 | 302,787 | -0.84(-2.15%) |
Aug 01, 2024 | 40.41 | 40.60 | 38.50 | 39.10 | 146,551 | -1.04(-2.59%) |
Jul 31, 2024 | 40.99 | 41.58 | 38.98 | 40.14 | 239,849 | -1.07(-2.60%) |
Jul 30, 2024 | 36.95 | 41.94 | 36.59 | 41.21 | 380,363 | +5.43(+15.18%) |
Jul 29, 2024 | 35.94 | 36.33 | 35.53 | 35.78 | 163,050 | -0.27(-0.75%) |
Jul 26, 2024 | 35.86 | 36.29 | 35.41 | 36.05 | 120,738 | +0.65(+1.84%) |
Jul 25, 2024 | 34.94 | 35.89 | 34.94 | 35.40 | 175,262 | +0.35(+1.00%) |
Jul 24, 2024 | 34.75 | 35.60 | 34.67 | 35.05 | 153,822 | +0.25(+0.72%) |
Jul 23, 2024 | 34.23 | 35.07 | 34.23 | 34.80 | 122,801 | +0.31(+0.90%) |
Jul 22, 2024 | 34.05 | 34.59 | 33.70 | 34.49 | 119,659 | +0.50(+1.47%) |
Jul 19, 2024 | 34.37 | 34.55 | 33.91 | 33.99 | 167,183 | -0.29(-0.85%) |
Jul 18, 2024 | 34.54 | 35.56 | 34.07 | 34.28 | 103,528 | -0.40(-1.15%) |
Jul 17, 2024 | 34.17 | 34.99 | 33.76 | 34.68 | 184,618 | +0.15(+0.43%) |
Jul 16, 2024 | 32.58 | 34.66 | 32.23 | 34.53 | 223,078 | +2.33(+7.24%) |
Jul 15, 2024 | 32.26 | 32.93 | 32.10 | 32.20 | 214,636 | +0.16(+0.50%) |
Jul 12, 2024 | 31.98 | 32.29 | 31.86 | 32.04 | 149,984 | +0.50(+1.59%) |
Jul 11, 2024 | 31.40 | 32.03 | 30.99 | 31.54 | 131,441 | +0.76(+2.47%) |
Jul 10, 2024 | 30.47 | 30.91 | 30.30 | 30.78 | 141,216 | +0.46(+1.52%) |
Jul 09, 2024 | 31.17 | 31.17 | 30.20 | 30.32 | 121,861 | -1.03(-3.29%) |
Jul 08, 2024 | 31.49 | 32.10 | 31.30 | 31.35 | 114,438 | +0.24(+0.77%) |
Jul 05, 2024 | 31.95 | 32.06 | 31.11 | 31.11 | 110,973 | -1.00(-3.11%) |
Jul 03, 2024 | 32.05 | 32.34 | 31.58 | 32.11 | 64,611 | +0.21(+0.66%) |
Jul 02, 2024 | 31.58 | 31.95 | 31.36 | 31.90 | 169,739 | +0.41(+1.30%) |
Jul 01, 2024 | 31.64 | 31.64 | 31.09 | 31.49 | 105,933 | -0.09(-0.28%) |
Jun 28, 2024 | 31.41 | 31.75 | 31.14 | 31.58 | 329,745 | +0.30(+0.96%) |
Jun 27, 2024 | 31.63 | 31.76 | 31.04 | 31.28 | 193,037 | -0.09(-0.29%) |
Jun 26, 2024 | 32.63 | 32.67 | 31.22 | 31.37 | 155,104 | -1.34(-4.10%) |
Jun 25, 2024 | 33.82 | 33.82 | 32.69 | 32.71 | 157,297 | -1.10(-3.25%) |
Jun 24, 2024 | 34.12 | 34.95 | 33.66 | 33.81 | 349,768 | -0.33(-0.97%) |
Jun 21, 2024 | 33.82 | 34.28 | 33.41 | 34.14 | 2,347,727 | +0.48(+1.43%) |
Jun 20, 2024 | 33.15 | 33.93 | 32.93 | 33.66 | 226,255 | +0.49(+1.48%) |
Jun 18, 2024 | 33.22 | 33.46 | 32.71 | 33.17 | 305,103 | -0.37(-1.10%) |
Jun 17, 2024 | 33.54 | 33.89 | 33.31 | 33.54 | 202,324 | -0.14(-0.42%) |
Jun 14, 2024 | 33.72 | 34.14 | 33.15 | 33.68 | 250,813 | -0.38(-1.12%) |
Jun 13, 2024 | 33.75 | 34.10 | 33.02 | 34.06 | 290,984 | +0.08(+0.24%) |
Jun 12, 2024 | 34.34 | 34.64 | 33.92 | 33.98 | 102,193 | +0.42(+1.25%) |
Jun 11, 2024 | 33.18 | 33.62 | 33.05 | 33.56 | 149,485 | +0.07(+0.21%) |
Jun 10, 2024 | 33.16 | 33.52 | 32.66 | 33.49 | 179,901 | -0.05(-0.15%) |
Jun 07, 2024 | 34.02 | 34.02 | 33.20 | 33.54 | 116,924 | -0.56(-1.64%) |
Jun 06, 2024 | 34.60 | 34.85 | 34.09 | 34.10 | 94,220 | -0.72(-2.07%) |
Jun 05, 2024 | 34.81 | 35.11 | 34.26 | 34.82 | 224,906 | +0.05(+0.14%) |
Jun 04, 2024 | 34.49 | 35.29 | 34.49 | 34.77 | 196,306 | -0.03(-0.09%) |