Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.90 | 41.31 | 39.60 | 41.06 | 788,933 | +1.65(+4.19%) |
Aug 22, 2024 | 39.12 | 39.71 | 39.07 | 39.41 | 294,171 | +0.21(+0.54%) |
Aug 21, 2024 | 39.45 | 39.67 | 39.08 | 39.20 | 301,980 | +0.20(+0.51%) |
Aug 20, 2024 | 39.22 | 39.38 | 38.68 | 39.00 | 341,186 | -0.24(-0.61%) |
Aug 19, 2024 | 38.70 | 39.36 | 38.66 | 39.24 | 335,912 | +0.74(+1.92%) |
Aug 16, 2024 | 38.06 | 38.57 | 37.80 | 38.50 | 300,546 | +0.37(+0.97%) |
Aug 15, 2024 | 38.27 | 38.83 | 38.02 | 38.13 | 502,123 | +0.56(+1.49%) |
Aug 14, 2024 | 37.17 | 37.73 | 36.84 | 37.57 | 283,274 | +0.32(+0.86%) |
Aug 13, 2024 | 37.03 | 37.53 | 36.79 | 37.25 | 357,348 | +0.56(+1.53%) |
Aug 12, 2024 | 37.26 | 37.49 | 36.56 | 36.69 | 325,260 | -0.59(-1.58%) |
Aug 09, 2024 | 36.72 | 37.34 | 35.89 | 37.28 | 499,284 | +0.59(+1.61%) |
Aug 08, 2024 | 36.68 | 37.32 | 36.44 | 36.69 | 458,410 | +0.32(+0.88%) |
Aug 07, 2024 | 37.49 | 37.68 | 36.09 | 36.37 | 513,012 | -0.60(-1.62%) |
Aug 06, 2024 | 36.75 | 37.55 | 36.48 | 36.97 | 477,613 | +0.21(+0.57%) |
Aug 05, 2024 | 36.10 | 37.52 | 35.70 | 36.76 | 471,222 | -1.10(-2.91%) |
Aug 02, 2024 | 37.41 | 38.34 | 37.41 | 37.86 | 515,736 | -0.71(-1.84%) |
Aug 01, 2024 | 39.43 | 40.38 | 37.91 | 38.57 | 606,470 | -0.33(-0.85%) |
Jul 31, 2024 | 38.78 | 39.84 | 38.39 | 38.90 | 635,392 | +0.38(+0.99%) |
Jul 30, 2024 | 38.27 | 38.70 | 37.87 | 38.52 | 463,473 | +0.35(+0.92%) |
Jul 29, 2024 | 38.64 | 38.78 | 37.88 | 38.17 | 300,042 | -0.57(-1.47%) |
Jul 26, 2024 | 38.85 | 39.16 | 38.55 | 38.74 | 399,483 | +0.41(+1.07%) |
Jul 25, 2024 | 37.95 | 38.80 | 37.64 | 38.33 | 461,541 | +0.45(+1.19%) |
Jul 24, 2024 | 38.41 | 38.91 | 37.69 | 37.88 | 477,934 | -0.66(-1.71%) |
Jul 23, 2024 | 38.22 | 39.27 | 38.06 | 38.54 | 457,193 | +0.16(+0.42%) |
Jul 22, 2024 | 38.30 | 38.70 | 37.87 | 38.38 | 676,507 | +0.29(+0.76%) |
Jul 19, 2024 | 38.37 | 38.61 | 37.61 | 38.09 | 357,069 | -0.38(-0.99%) |
Jul 18, 2024 | 38.70 | 39.46 | 38.32 | 38.47 | 479,013 | -0.70(-1.79%) |
Jul 17, 2024 | 38.26 | 39.23 | 38.25 | 39.17 | 730,364 | +0.82(+2.14%) |
Jul 16, 2024 | 37.37 | 38.48 | 37.28 | 38.35 | 743,029 | +1.11(+2.98%) |
Jul 15, 2024 | 36.10 | 37.28 | 35.87 | 37.24 | 696,759 | +1.05(+2.90%) |
Jul 12, 2024 | 36.16 | 36.55 | 36.01 | 36.19 | 532,047 | +0.36(+1.00%) |
Jul 11, 2024 | 35.51 | 36.27 | 35.36 | 35.83 | 663,133 | +0.82(+2.34%) |
Jul 10, 2024 | 34.09 | 35.37 | 34.00 | 35.01 | 475,283 | +1.16(+3.43%) |
Jul 09, 2024 | 34.24 | 34.24 | 33.78 | 33.85 | 379,441 | -0.45(-1.31%) |
Jul 08, 2024 | 34.18 | 34.42 | 33.91 | 34.30 | 311,979 | +0.45(+1.33%) |
Jul 05, 2024 | 34.18 | 34.47 | 33.84 | 33.85 | 328,706 | -0.08(-0.24%) |
Jul 03, 2024 | 34.05 | 34.80 | 33.91 | 33.93 | 261,408 | +0.17(+0.50%) |
Jul 02, 2024 | 33.15 | 33.98 | 33.08 | 33.76 | 445,596 | +0.71(+2.15%) |
Jul 01, 2024 | 33.81 | 33.98 | 32.82 | 33.05 | 359,134 | -0.61(-1.81%) |
Jun 28, 2024 | 33.98 | 34.10 | 33.41 | 33.66 | 1,528,230 | -0.16(-0.47%) |
Jun 27, 2024 | 33.37 | 33.99 | 33.14 | 33.82 | 344,632 | +0.44(+1.32%) |
Jun 26, 2024 | 33.12 | 33.70 | 32.83 | 33.38 | 433,796 | -0.08(-0.24%) |
Jun 25, 2024 | 33.41 | 33.62 | 33.10 | 33.46 | 402,062 | -0.04(-0.12%) |
Jun 24, 2024 | 33.97 | 34.51 | 33.48 | 33.50 | 601,839 | -0.24(-0.71%) |
Jun 21, 2024 | 34.34 | 34.43 | 33.69 | 33.74 | 870,104 | -0.35(-1.03%) |
Jun 20, 2024 | 33.11 | 34.20 | 33.11 | 34.09 | 542,504 | +0.77(+2.31%) |
Jun 18, 2024 | 33.43 | 33.82 | 33.06 | 33.32 | 542,546 | -0.22(-0.66%) |
Jun 17, 2024 | 33.42 | 33.66 | 32.83 | 33.54 | 404,666 | -0.14(-0.42%) |
Jun 14, 2024 | 33.59 | 33.79 | 33.16 | 33.68 | 382,067 | -0.29(-0.85%) |
Jun 13, 2024 | 34.16 | 34.26 | 33.53 | 33.97 | 580,855 | -0.14(-0.41%) |
Jun 12, 2024 | 33.97 | 34.91 | 33.76 | 34.11 | 576,092 | +1.07(+3.24%) |
Jun 11, 2024 | 32.80 | 33.38 | 32.71 | 33.04 | 380,925 | -0.09(-0.27%) |
Jun 10, 2024 | 33.07 | 33.70 | 32.97 | 33.13 | 322,325 | -0.29(-0.87%) |
Jun 07, 2024 | 34.09 | 34.10 | 33.24 | 33.42 | 581,155 | -1.35(-3.88%) |
Jun 06, 2024 | 34.77 | 34.99 | 34.47 | 34.77 | 490,510 | +0.07(+0.20%) |
Jun 05, 2024 | 34.32 | 34.86 | 34.18 | 34.70 | 451,465 | +0.51(+1.49%) |
Jun 04, 2024 | 33.81 | 34.32 | 33.71 | 34.19 | 272,255 | +0.00(+0.00%) |