Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.03 | 41.23 | 40.90 | 41.23 | 1,848 | -0.45(-1.07%) |
Aug 22, 2024 | 41.37 | 41.97 | 41.06 | 41.67 | 4,861 | +0.05(+0.12%) |
Aug 21, 2024 | 41.64 | 42.04 | 41.21 | 41.62 | 3,049 | +0.06(+0.14%) |
Aug 20, 2024 | 41.42 | 41.69 | 41.42 | 41.56 | 17,963 | +0.06(+0.14%) |
Aug 19, 2024 | 41.09 | 41.79 | 39.85 | 41.50 | 18,907 | +0.43(+1.05%) |
Aug 16, 2024 | 40.48 | 41.49 | 40.48 | 41.07 | 5,489 | +0.39(+0.96%) |
Aug 15, 2024 | 40.60 | 40.99 | 40.19 | 40.68 | 2,796 | +0.35(+0.87%) |
Aug 14, 2024 | 39.63 | 40.33 | 39.63 | 40.33 | 2,710 | +0.60(+1.51%) |
Aug 13, 2024 | 39.97 | 39.97 | 39.31 | 39.73 | 19,286 | -0.42(-1.05%) |
Aug 12, 2024 | 39.60 | 40.28 | 39.60 | 40.15 | 9,641 | +0.60(+1.52%) |
Aug 09, 2024 | 40.15 | 40.15 | 39.43 | 39.55 | 9,822 | -0.50(-1.25%) |
Aug 08, 2024 | 39.10 | 40.05 | 39.10 | 40.05 | 22,432 | +0.99(+2.53%) |
Aug 07, 2024 | 38.34 | 39.65 | 38.34 | 39.06 | 33,597 | +0.70(+1.82%) |
Aug 06, 2024 | 36.97 | 38.62 | 36.89 | 38.36 | 93,775 | +4.75(+14.13%) |
Aug 05, 2024 | 33.69 | 33.99 | 33.24 | 33.61 | 6,673 | -0.95(-2.75%) |
Aug 02, 2024 | 34.46 | 34.56 | 34.39 | 34.56 | 1,753 | -0.81(-2.29%) |
Aug 01, 2024 | 35.18 | 36.06 | 35.18 | 35.37 | 1,782 | +0.01(+0.03%) |
Jul 31, 2024 | 35.60 | 35.87 | 35.36 | 35.36 | 5,188 | +0.00(+0.00%) |
Jul 30, 2024 | 35.34 | 35.45 | 35.17 | 35.36 | 3,048 | +0.18(+0.51%) |
Jul 29, 2024 | 35.40 | 35.40 | 34.82 | 35.18 | 2,561 | -0.11(-0.30%) |
Jul 26, 2024 | 34.82 | 35.29 | 34.82 | 35.29 | 3,636 | +0.09(+0.25%) |
Jul 25, 2024 | 35.00 | 35.44 | 35.00 | 35.20 | 5,836 | -0.21(-0.59%) |
Jul 24, 2024 | 35.83 | 36.18 | 35.41 | 35.41 | 6,491 | -0.63(-1.76%) |
Jul 23, 2024 | 36.25 | 36.25 | 35.89 | 36.04 | 1,920 | -0.21(-0.57%) |
Jul 22, 2024 | 35.92 | 36.25 | 35.92 | 36.25 | 1,283 | +0.60(+1.68%) |
Jul 19, 2024 | 34.74 | 35.71 | 34.74 | 35.65 | 1,185 | +0.08(+0.22%) |
Jul 18, 2024 | 35.22 | 35.66 | 35.22 | 35.57 | 5,725 | +0.11(+0.31%) |
Jul 17, 2024 | 35.02 | 35.46 | 34.95 | 35.46 | 12,203 | +0.10(+0.28%) |
Jul 16, 2024 | 35.01 | 35.45 | 34.89 | 35.36 | 3,580 | +0.18(+0.51%) |
Jul 15, 2024 | 35.18 | 35.42 | 35.08 | 35.18 | 16,273 | +0.00(+0.00%) |
Jul 12, 2024 | 35.01 | 35.65 | 35.01 | 35.18 | 5,751 | +0.14(+0.40%) |
Jul 11, 2024 | 35.00 | 35.60 | 34.99 | 35.04 | 12,469 | +0.26(+0.75%) |
Jul 10, 2024 | 35.97 | 36.20 | 34.71 | 34.78 | 6,537 | -0.99(-2.77%) |
Jul 09, 2024 | 36.24 | 36.42 | 35.66 | 35.77 | 4,776 | -0.16(-0.45%) |
Jul 08, 2024 | 36.43 | 36.43 | 35.90 | 35.93 | 11,886 | -0.62(-1.71%) |
Jul 05, 2024 | 36.38 | 36.95 | 35.66 | 36.55 | 19,463 | +0.55(+1.54%) |
Jul 03, 2024 | 35.85 | 36.56 | 35.50 | 36.00 | 13,846 | +0.50(+1.41%) |
Jul 02, 2024 | 34.99 | 35.55 | 34.81 | 35.50 | 16,330 | +0.34(+0.97%) |
Jul 01, 2024 | 36.05 | 36.67 | 35.13 | 35.16 | 7,032 | -1.02(-2.82%) |
Jun 28, 2024 | 36.18 | 37.72 | 35.92 | 36.18 | 25,475 | +0.84(+2.36%) |
Jun 27, 2024 | 35.49 | 35.86 | 35.34 | 35.34 | 1,113 | -0.33(-0.92%) |
Jun 26, 2024 | 35.04 | 35.78 | 34.66 | 35.67 | 3,440 | +0.40(+1.14%) |
Jun 25, 2024 | 35.09 | 35.56 | 34.94 | 35.27 | 2,825 | +0.17(+0.48%) |
Jun 24, 2024 | 35.00 | 35.63 | 34.72 | 35.10 | 7,406 | +0.38(+1.08%) |
Jun 21, 2024 | 34.16 | 34.73 | 34.16 | 34.73 | 3,735 | +0.33(+0.94%) |
Jun 20, 2024 | 34.01 | 34.40 | 34.01 | 34.40 | 8,263 | +0.48(+1.40%) |
Jun 18, 2024 | 33.90 | 34.09 | 33.90 | 33.92 | 1,178 | +0.03(+0.09%) |
Jun 17, 2024 | 33.66 | 34.43 | 33.17 | 33.90 | 2,897 | -0.03(-0.10%) |
Jun 14, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 369 | -0.08(-0.24%) |
Jun 12, 2024 | 34.01 | 553 | -0.08(-0.23%) | |||
Jun 11, 2024 | 34.25 | 34.45 | 33.89 | 34.09 | 5,899 | -0.15(-0.43%) |
Jun 10, 2024 | 33.57 | 34.69 | 33.57 | 34.24 | 5,170 | +0.40(+1.18%) |
Jun 07, 2024 | 34.40 | 34.44 | 33.78 | 33.84 | 1,351 | -0.39(-1.14%) |
Jun 06, 2024 | 33.80 | 34.33 | 33.68 | 34.23 | 7,436 | +0.29(+0.85%) |
Jun 05, 2024 | 33.65 | 34.50 | 33.21 | 33.94 | 8,972 | -0.03(-0.09%) |
Jun 04, 2024 | 33.89 | 34.04 | 33.32 | 33.97 | 14,853 | -0.12(-0.35%) |