Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.85 | 39.09 | 38.52 | 38.94 | 63,762 | +0.37(+0.96%) |
Aug 22, 2024 | 39.32 | 39.37 | 38.50 | 38.57 | 103,120 | -0.57(-1.46%) |
Aug 21, 2024 | 39.00 | 39.26 | 38.94 | 39.14 | 114,228 | +0.19(+0.49%) |
Aug 20, 2024 | 38.98 | 39.19 | 38.83 | 38.95 | 93,438 | -0.03(-0.08%) |
Aug 19, 2024 | 38.55 | 38.98 | 38.44 | 38.98 | 77,137 | +0.48(+1.25%) |
Aug 16, 2024 | 38.33 | 38.61 | 38.33 | 38.50 | 116,286 | +0.02(+0.04%) |
Aug 15, 2024 | 38.06 | 38.48 | 37.99 | 38.48 | 80,080 | +0.82(+2.18%) |
Aug 14, 2024 | 37.66 | 37.77 | 37.40 | 37.66 | 55,541 | +0.09(+0.24%) |
Aug 13, 2024 | 37.03 | 37.57 | 37.00 | 37.57 | 84,094 | +0.83(+2.26%) |
Aug 12, 2024 | 36.73 | 36.93 | 36.57 | 36.74 | 56,213 | +0.12(+0.33%) |
Aug 09, 2024 | 36.25 | 36.67 | 36.25 | 36.62 | 54,286 | +0.30(+0.83%) |
Aug 08, 2024 | 35.96 | 36.37 | 35.66 | 36.32 | 390,369 | +1.02(+2.89%) |
Aug 07, 2024 | 36.27 | 36.38 | 35.25 | 35.30 | 79,755 | -0.33(-0.93%) |
Aug 06, 2024 | 35.44 | 36.15 | 35.13 | 35.63 | 88,723 | +0.49(+1.39%) |
Aug 05, 2024 | 34.08 | 35.68 | 34.00 | 35.14 | 143,744 | -1.33(-3.65%) |
Aug 02, 2024 | 36.47 | 36.53 | 35.92 | 36.47 | 125,788 | -0.84(-2.25%) |
Aug 01, 2024 | 38.10 | 38.47 | 37.03 | 37.31 | 112,179 | -0.53(-1.40%) |
Jul 31, 2024 | 37.55 | 37.91 | 37.43 | 37.84 | 76,285 | +1.10(+2.99%) |
Jul 30, 2024 | 37.37 | 37.48 | 36.42 | 36.74 | 56,131 | -0.49(-1.32%) |
Jul 29, 2024 | 37.44 | 37.53 | 37.11 | 37.23 | 51,931 | +0.02(+0.05%) |
Jul 26, 2024 | 37.14 | 37.47 | 37.04 | 37.21 | 628,241 | +0.39(+1.06%) |
Jul 25, 2024 | 37.20 | 37.60 | 36.50 | 36.82 | 92,959 | -0.36(-0.97%) |
Jul 24, 2024 | 37.97 | 38.00 | 37.14 | 37.18 | 103,641 | -1.44(-3.73%) |
Jul 23, 2024 | 38.61 | 38.94 | 38.57 | 38.62 | 48,534 | +0.04(+0.10%) |
Jul 22, 2024 | 38.42 | 38.67 | 38.26 | 38.58 | 55,891 | +0.61(+1.61%) |
Jul 19, 2024 | 38.15 | 38.35 | 37.92 | 37.97 | 40,083 | -0.27(-0.71%) |
Jul 18, 2024 | 38.84 | 38.84 | 37.89 | 38.24 | 144,918 | -0.30(-0.78%) |
Jul 17, 2024 | 38.95 | 38.95 | 38.45 | 38.54 | 212,111 | -1.13(-2.85%) |
Jul 16, 2024 | 39.90 | 39.95 | 39.49 | 39.67 | 148,555 | -0.06(-0.15%) |
Jul 15, 2024 | 39.90 | 40.07 | 39.54 | 39.73 | 141,180 | +0.10(+0.25%) |
Jul 12, 2024 | 39.52 | 39.97 | 39.47 | 39.63 | 262,120 | +0.10(+0.25%) |
Jul 11, 2024 | 40.32 | 40.43 | 39.40 | 39.53 | 113,872 | -0.90(-2.23%) |
Jul 10, 2024 | 40.09 | 40.43 | 40.00 | 40.43 | 299,500 | +0.44(+1.10%) |
Jul 09, 2024 | 40.10 | 40.18 | 39.88 | 39.99 | 105,822 | +0.11(+0.28%) |
Jul 08, 2024 | 40.01 | 40.01 | 39.83 | 39.88 | 172,624 | -0.13(-0.32%) |
Jul 05, 2024 | 39.53 | 40.02 | 39.53 | 40.01 | 125,643 | +0.52(+1.32%) |
Jul 03, 2024 | 39.20 | 39.51 | 39.18 | 39.49 | 92,126 | +0.21(+0.53%) |
Jul 02, 2024 | 38.75 | 39.28 | 38.75 | 39.28 | 62,672 | +0.31(+0.80%) |
Jul 01, 2024 | 38.81 | 38.97 | 38.47 | 38.97 | 120,853 | +0.25(+0.65%) |
Jun 28, 2024 | 39.12 | 39.35 | 38.71 | 38.72 | 89,619 | -0.35(-0.90%) |
Jun 27, 2024 | 38.94 | 39.12 | 38.87 | 39.07 | 82,065 | +0.07(+0.18%) |
Jun 26, 2024 | 38.72 | 39.01 | 38.70 | 39.00 | 78,288 | +0.20(+0.52%) |
Jun 25, 2024 | 38.39 | 38.84 | 38.31 | 38.80 | 735,251 | +0.60(+1.57%) |
Jun 24, 2024 | 38.54 | 38.64 | 38.17 | 38.20 | 55,553 | -0.34(-0.88%) |
Jun 21, 2024 | 38.67 | 38.74 | 38.42 | 38.54 | 85,463 | -0.08(-0.21%) |
Jun 20, 2024 | 39.06 | 39.10 | 38.37 | 38.62 | 101,372 | -0.19(-0.50%) |
Jun 18, 2024 | 38.79 | 38.92 | 38.68 | 38.81 | 84,392 | +0.03(+0.09%) |
Jun 17, 2024 | 38.47 | 38.94 | 38.34 | 38.78 | 101,679 | +0.29(+0.75%) |
Jun 14, 2024 | 38.29 | 38.49 | 38.24 | 38.49 | 76,310 | +0.12(+0.31%) |
Jun 13, 2024 | 38.48 | 38.48 | 38.14 | 38.37 | 687,810 | +0.04(+0.10%) |
Jun 12, 2024 | 38.20 | 38.54 | 38.13 | 38.33 | 60,292 | +0.47(+1.24%) |
Jun 11, 2024 | 37.55 | 37.86 | 37.45 | 37.86 | 120,155 | +0.29(+0.77%) |
Jun 10, 2024 | 37.33 | 37.61 | 37.25 | 37.57 | 97,961 | +0.22(+0.59%) |
Jun 07, 2024 | 37.39 | 37.58 | 37.28 | 37.35 | 75,740 | -0.07(-0.19%) |
Jun 06, 2024 | 37.51 | 37.55 | 37.27 | 37.42 | 115,710 | +0.02(+0.05%) |
Jun 05, 2024 | 36.92 | 37.40 | 36.88 | 37.40 | 85,546 | +0.74(+2.02%) |
Jun 04, 2024 | 36.51 | 36.70 | 36.37 | 36.66 | 71,827 | +0.16(+0.44%) |