Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 42.37 | 43.02 | 42.26 | 42.43 | 203,591 | +0.03(+0.07%) |
Aug 21, 2024 | 42.18 | 42.43 | 41.98 | 42.40 | 173,651 | +0.35(+0.83%) |
Aug 20, 2024 | 42.87 | 42.87 | 42.00 | 42.05 | 247,098 | -1.00(-2.32%) |
Aug 19, 2024 | 42.72 | 43.27 | 42.56 | 43.05 | 312,665 | +0.34(+0.80%) |
Aug 16, 2024 | 41.96 | 43.12 | 41.95 | 42.71 | 231,688 | +0.67(+1.59%) |
Aug 15, 2024 | 41.79 | 42.53 | 41.79 | 42.04 | 271,596 | +1.10(+2.69%) |
Aug 14, 2024 | 40.75 | 41.17 | 40.65 | 40.94 | 305,721 | +0.27(+0.66%) |
Aug 13, 2024 | 40.70 | 40.74 | 40.18 | 40.67 | 321,532 | +0.40(+0.99%) |
Aug 12, 2024 | 40.76 | 41.44 | 40.07 | 40.27 | 215,554 | -0.28(-0.69%) |
Aug 09, 2024 | 40.57 | 40.85 | 40.22 | 40.55 | 236,582 | -0.06(-0.15%) |
Aug 08, 2024 | 40.60 | 40.69 | 40.08 | 40.61 | 235,104 | +0.62(+1.55%) |
Aug 07, 2024 | 40.72 | 40.87 | 39.84 | 39.99 | 230,121 | -0.08(-0.20%) |
Aug 06, 2024 | 39.78 | 40.62 | 39.59 | 40.07 | 286,481 | +0.24(+0.60%) |
Aug 05, 2024 | 38.72 | 40.18 | 37.97 | 39.83 | 375,509 | -0.72(-1.78%) |
Aug 02, 2024 | 40.62 | 41.29 | 39.91 | 40.55 | 413,867 | -1.75(-4.14%) |
Aug 01, 2024 | 44.27 | 44.46 | 41.79 | 42.30 | 357,413 | -2.02(-4.56%) |
Jul 31, 2024 | 44.19 | 45.32 | 43.68 | 44.32 | 308,711 | +0.08(+0.18%) |
Jul 30, 2024 | 43.93 | 44.60 | 43.75 | 44.24 | 236,012 | +0.25(+0.57%) |
Jul 29, 2024 | 45.21 | 45.21 | 43.85 | 43.99 | 397,322 | -1.25(-2.76%) |
Jul 26, 2024 | 45.18 | 45.88 | 44.78 | 45.24 | 278,425 | +0.27(+0.60%) |
Jul 25, 2024 | 43.47 | 45.37 | 43.24 | 44.97 | 504,557 | +1.75(+4.05%) |
Jul 24, 2024 | 43.28 | 44.17 | 42.66 | 43.22 | 507,186 | -0.08(-0.18%) |
Jul 23, 2024 | 41.50 | 43.79 | 41.37 | 43.30 | 648,809 | +0.28(+0.65%) |
Jul 22, 2024 | 41.90 | 43.20 | 41.54 | 43.02 | 371,748 | +1.02(+2.43%) |
Jul 19, 2024 | 42.67 | 43.37 | 41.85 | 42.00 | 543,739 | -0.69(-1.62%) |
Jul 18, 2024 | 42.87 | 43.86 | 42.50 | 42.69 | 566,440 | -0.46(-1.07%) |
Jul 17, 2024 | 42.08 | 43.56 | 42.08 | 43.15 | 379,169 | +0.63(+1.48%) |
Jul 16, 2024 | 41.01 | 42.70 | 40.95 | 42.52 | 495,006 | +1.96(+4.83%) |
Jul 15, 2024 | 40.06 | 41.22 | 39.88 | 40.56 | 371,116 | +1.18(+3.00%) |
Jul 12, 2024 | 39.94 | 40.04 | 39.38 | 39.38 | 265,083 | -0.07(-0.18%) |
Jul 11, 2024 | 38.69 | 39.72 | 38.40 | 39.45 | 380,658 | +1.53(+4.03%) |
Jul 10, 2024 | 36.96 | 37.92 | 36.63 | 37.92 | 280,493 | +0.98(+2.65%) |
Jul 09, 2024 | 36.37 | 36.96 | 36.24 | 36.94 | 215,200 | +0.62(+1.71%) |
Jul 08, 2024 | 36.50 | 36.81 | 36.23 | 36.32 | 215,991 | +0.05(+0.14%) |
Jul 05, 2024 | 36.55 | 36.73 | 36.13 | 36.27 | 234,801 | -0.31(-0.85%) |
Jul 03, 2024 | 37.28 | 37.28 | 36.55 | 36.58 | 166,689 | -0.70(-1.88%) |
Jul 02, 2024 | 36.95 | 37.37 | 36.82 | 37.28 | 328,852 | +0.25(+0.68%) |
Jul 01, 2024 | 37.65 | 37.94 | 37.02 | 37.03 | 357,338 | -0.69(-1.83%) |
Jun 28, 2024 | 37.79 | 38.30 | 37.54 | 37.72 | 730,366 | +0.33(+0.88%) |
Jun 27, 2024 | 37.03 | 37.45 | 36.75 | 37.39 | 208,075 | +0.32(+0.86%) |
Jun 26, 2024 | 36.69 | 37.20 | 36.50 | 37.07 | 256,769 | +0.22(+0.60%) |
Jun 25, 2024 | 36.88 | 37.27 | 36.81 | 36.85 | 251,613 | -0.21(-0.57%) |
Jun 24, 2024 | 36.25 | 37.38 | 36.12 | 37.06 | 443,961 | +1.01(+2.80%) |
Jun 21, 2024 | 36.32 | 36.40 | 35.97 | 36.05 | 1,007,773 | -0.29(-0.80%) |
Jun 20, 2024 | 35.94 | 36.56 | 35.94 | 36.34 | 263,677 | +0.13(+0.36%) |
Jun 18, 2024 | 35.92 | 36.63 | 35.92 | 36.21 | 368,274 | +0.24(+0.67%) |
Jun 17, 2024 | 35.16 | 36.03 | 35.14 | 35.97 | 257,893 | +0.77(+2.19%) |
Jun 14, 2024 | 35.08 | 35.40 | 34.75 | 35.20 | 202,875 | -0.30(-0.85%) |
Jun 13, 2024 | 36.02 | 36.02 | 35.19 | 35.50 | 185,561 | -0.64(-1.77%) |
Jun 12, 2024 | 36.34 | 36.70 | 35.82 | 36.14 | 311,079 | +0.85(+2.41%) |
Jun 11, 2024 | 35.35 | 35.51 | 34.95 | 35.29 | 368,414 | -0.40(-1.12%) |
Jun 10, 2024 | 36.15 | 36.15 | 35.52 | 35.69 | 387,748 | -0.77(-2.11%) |
Jun 07, 2024 | 36.03 | 36.56 | 36.03 | 36.46 | 332,644 | -0.05(-0.14%) |
Jun 06, 2024 | 36.06 | 36.60 | 35.95 | 36.51 | 338,711 | +0.39(+1.08%) |
Jun 05, 2024 | 36.18 | 36.38 | 36.03 | 36.12 | 289,196 | +0.09(+0.25%) |
Jun 04, 2024 | 36.03 | 36.49 | 36.01 | 36.03 | 267,081 | -0.43(-1.18%) |