Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.78 | 41.15 | 40.69 | 41.08 | 467,234 | +0.43(+1.06%) |
Aug 22, 2024 | 40.70 | 40.74 | 40.46 | 40.65 | 261,260 | +0.01(+0.02%) |
Aug 21, 2024 | 40.61 | 40.64 | 40.47 | 40.64 | 283,263 | +0.16(+0.40%) |
Aug 20, 2024 | 40.56 | 40.59 | 40.43 | 40.48 | 264,609 | -0.13(-0.32%) |
Aug 19, 2024 | 40.30 | 40.62 | 40.30 | 40.61 | 279,670 | +0.31(+0.77%) |
Aug 16, 2024 | 40.08 | 40.30 | 40.02 | 40.30 | 296,037 | +0.17(+0.42%) |
Aug 15, 2024 | 40.15 | 40.25 | 39.94 | 40.13 | 371,764 | +0.21(+0.53%) |
Aug 14, 2024 | 39.84 | 40.01 | 39.75 | 39.92 | 295,199 | +0.12(+0.30%) |
Aug 13, 2024 | 39.56 | 39.85 | 39.42 | 39.80 | 347,031 | +0.34(+0.86%) |
Aug 12, 2024 | 39.76 | 39.76 | 39.36 | 39.46 | 323,403 | -0.20(-0.50%) |
Aug 09, 2024 | 39.71 | 39.74 | 39.38 | 39.66 | 478,869 | -0.01(-0.03%) |
Aug 08, 2024 | 39.35 | 39.73 | 39.24 | 39.67 | 763,774 | +0.41(+1.04%) |
Aug 07, 2024 | 39.60 | 39.90 | 39.23 | 39.26 | 839,710 | -0.01(-0.03%) |
Aug 06, 2024 | 39.10 | 39.64 | 39.05 | 39.27 | 828,776 | +0.22(+0.56%) |
Aug 05, 2024 | 39.39 | 39.59 | 38.95 | 39.05 | 1,501,594 | -1.05(-2.62%) |
Aug 02, 2024 | 40.49 | 40.62 | 39.62 | 40.10 | 727,382 | -0.42(-1.04%) |
Aug 01, 2024 | 40.75 | 40.90 | 40.38 | 40.52 | 647,796 | -0.12(-0.30%) |
Jul 31, 2024 | 40.72 | 40.92 | 40.49 | 40.64 | 656,896 | -0.18(-0.44%) |
Jul 30, 2024 | 40.47 | 40.89 | 40.46 | 40.82 | 463,942 | +0.40(+0.99%) |
Jul 29, 2024 | 40.55 | 40.55 | 40.20 | 40.42 | 395,249 | -0.07(-0.17%) |
Jul 26, 2024 | 40.22 | 40.57 | 40.15 | 40.49 | 523,225 | +0.40(+1.00%) |
Jul 25, 2024 | 39.71 | 40.47 | 39.71 | 40.09 | 839,061 | +0.40(+1.01%) |
Jul 24, 2024 | 39.53 | 39.85 | 39.41 | 39.69 | 433,270 | +0.22(+0.56%) |
Jul 23, 2024 | 39.57 | 39.65 | 39.42 | 39.47 | 242,668 | -0.32(-0.80%) |
Jul 22, 2024 | 39.81 | 39.84 | 39.46 | 39.79 | 364,711 | -0.12(-0.30%) |
Jul 19, 2024 | 40.19 | 40.19 | 39.83 | 39.91 | 257,555 | -0.19(-0.47%) |
Jul 18, 2024 | 40.22 | 40.78 | 40.07 | 40.10 | 406,573 | -0.33(-0.82%) |
Jul 17, 2024 | 39.71 | 40.48 | 39.71 | 40.43 | 552,716 | +0.69(+1.74%) |
Jul 16, 2024 | 39.27 | 39.74 | 39.22 | 39.74 | 334,993 | +0.56(+1.43%) |
Jul 15, 2024 | 39.13 | 39.33 | 39.11 | 39.18 | 335,263 | +0.11(+0.28%) |
Jul 12, 2024 | 38.86 | 39.23 | 38.83 | 39.07 | 567,595 | +0.32(+0.83%) |
Jul 11, 2024 | 38.31 | 38.77 | 38.30 | 38.75 | 478,329 | +0.57(+1.49%) |
Jul 10, 2024 | 37.85 | 38.19 | 37.81 | 38.18 | 303,085 | +0.41(+1.09%) |
Jul 09, 2024 | 37.67 | 37.97 | 37.56 | 37.77 | 489,504 | +0.03(+0.08%) |
Jul 08, 2024 | 37.71 | 37.89 | 37.61 | 37.74 | 285,761 | +0.08(+0.21%) |
Jul 05, 2024 | 37.68 | 37.70 | 37.49 | 37.66 | 262,696 | -0.02(-0.05%) |
Jul 03, 2024 | 37.88 | 38.03 | 37.68 | 37.68 | 165,297 | -0.16(-0.42%) |
Jul 02, 2024 | 37.92 | 37.93 | 37.68 | 37.84 | 387,230 | -0.06(-0.16%) |
Jul 01, 2024 | 38.04 | 38.35 | 37.84 | 37.90 | 910,925 | -0.03(-0.08%) |
Jun 28, 2024 | 37.76 | 37.99 | 37.72 | 37.93 | 620,596 | +0.29(+0.77%) |
Jun 27, 2024 | 37.70 | 37.70 | 37.47 | 37.64 | 393,593 | -0.06(-0.17%) |
Jun 26, 2024 | 37.72 | 37.77 | 37.58 | 37.70 | 336,520 | -0.11(-0.29%) |
Jun 25, 2024 | 38.21 | 38.21 | 37.75 | 37.81 | 440,310 | -0.41(-1.08%) |
Jun 24, 2024 | 37.78 | 38.30 | 37.78 | 38.23 | 350,997 | +0.63(+1.68%) |
Jun 21, 2024 | 37.70 | 37.72 | 37.49 | 37.60 | 387,709 | -0.08(-0.21%) |
Jun 20, 2024 | 37.37 | 37.76 | 37.27 | 37.68 | 606,340 | +0.27(+0.71%) |
Jun 18, 2024 | 37.18 | 37.48 | 37.17 | 37.41 | 553,119 | +0.22(+0.58%) |
Jun 17, 2024 | 37.05 | 37.24 | 36.88 | 37.19 | 323,068 | +0.07(+0.19%) |
Jun 14, 2024 | 37.11 | 37.19 | 36.91 | 37.12 | 399,326 | -0.14(-0.37%) |
Jun 13, 2024 | 37.38 | 37.38 | 37.06 | 37.26 | 471,296 | -0.15(-0.40%) |
Jun 12, 2024 | 37.89 | 37.89 | 37.25 | 37.41 | 360,620 | -0.12(-0.32%) |
Jun 11, 2024 | 37.62 | 37.62 | 37.33 | 37.53 | 339,789 | -0.23(-0.60%) |
Jun 10, 2024 | 37.76 | 37.85 | 37.49 | 37.75 | 379,088 | -0.08(-0.21%) |
Jun 07, 2024 | 37.77 | 38.09 | 37.66 | 37.83 | 352,416 | -0.03(-0.08%) |
Jun 06, 2024 | 37.88 | 38.09 | 37.76 | 37.86 | 364,984 | -0.05(-0.13%) |
Jun 05, 2024 | 37.98 | 37.98 | 37.72 | 37.91 | 485,718 | +0.04(+0.10%) |
Jun 04, 2024 | 37.73 | 37.95 | 37.66 | 37.87 | 459,458 | -0.06(-0.16%) |