Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.15 | 37.35 | 37.15 | 37.35 | 2,651 | +0.45(+1.21%) |
Aug 22, 2024 | 37.16 | 37.16 | 36.88 | 36.90 | 5,449 | -0.31(-0.83%) |
Aug 21, 2024 | 36.99 | 37.21 | 36.99 | 37.21 | 11,812 | +0.34(+0.94%) |
Aug 20, 2024 | 37.10 | 37.15 | 36.78 | 36.87 | 12,404 | -0.00(-0.01%) |
Aug 19, 2024 | 36.87 | 37.07 | 36.80 | 36.87 | 10,789 | +0.13(+0.35%) |
Aug 16, 2024 | 36.55 | 36.74 | 36.53 | 36.74 | 5,696 | +0.53(+1.46%) |
Aug 15, 2024 | 35.93 | 36.21 | 35.83 | 36.21 | 9,681 | +0.31(+0.86%) |
Aug 14, 2024 | 35.65 | 35.90 | 35.65 | 35.90 | 9,129 | +0.45(+1.28%) |
Aug 13, 2024 | 35.34 | 35.50 | 35.34 | 35.45 | 25,442 | +0.25(+0.70%) |
Aug 12, 2024 | 35.21 | 35.39 | 35.15 | 35.20 | 26,952 | +0.19(+0.54%) |
Aug 09, 2024 | 35.06 | 35.30 | 35.01 | 35.01 | 43,683 | -0.02(-0.06%) |
Aug 08, 2024 | 35.15 | 35.20 | 34.74 | 35.03 | 77,850 | -0.10(-0.28%) |
Aug 07, 2024 | 35.33 | 35.44 | 35.09 | 35.13 | 62,659 | +0.43(+1.23%) |
Aug 06, 2024 | 34.88 | 35.08 | 34.61 | 34.70 | 44,780 | -0.39(-1.10%) |
Aug 05, 2024 | 34.70 | 35.38 | 34.70 | 35.09 | 58,216 | +0.24(+0.69%) |
Aug 02, 2024 | 34.80 | 35.08 | 34.65 | 34.85 | 32,582 | +0.40(+1.16%) |
Aug 01, 2024 | 34.90 | 34.90 | 34.18 | 34.45 | 14,069 | -0.36(-1.04%) |
Jul 31, 2024 | 34.65 | 35.09 | 34.59 | 34.81 | 15,524 | +1.83(+5.55%) |
Jul 30, 2024 | 33.15 | 33.37 | 32.98 | 32.98 | 54,632 | -0.12(-0.36%) |
Jul 29, 2024 | 33.53 | 33.57 | 32.68 | 33.10 | 145,569 | -0.64(-1.90%) |
Jul 26, 2024 | 34.12 | 34.15 | 33.71 | 33.74 | 42,715 | -2.16(-6.01%) |
Jul 25, 2024 | 35.22 | 36.01 | 35.22 | 35.90 | 16,655 | -4.60(-11.36%) |
Jul 24, 2024 | 42.05 | 42.05 | 40.05 | 40.50 | 19,669 | -2.14(-5.02%) |
Jul 23, 2024 | 42.38 | 42.64 | 42.30 | 42.64 | 13,116 | -0.17(-0.40%) |
Jul 22, 2024 | 42.55 | 42.81 | 42.49 | 42.81 | 5,795 | -0.18(-0.42%) |
Jul 19, 2024 | 43.02 | 43.16 | 42.92 | 42.99 | 6,106 | -0.01(-0.03%) |
Jul 18, 2024 | 42.84 | 43.00 | 42.72 | 43.00 | 18,159 | +0.22(+0.52%) |
Jul 17, 2024 | 42.48 | 42.78 | 42.40 | 42.78 | 12,556 | +0.90(+2.15%) |
Jul 16, 2024 | 41.77 | 42.01 | 41.60 | 41.88 | 10,321 | -0.25(-0.59%) |
Jul 15, 2024 | 42.26 | 42.30 | 41.89 | 42.13 | 5,405 | -0.63(-1.48%) |
Jul 12, 2024 | 42.60 | 42.77 | 42.54 | 42.76 | 11,705 | +0.33(+0.78%) |
Jul 11, 2024 | 42.49 | 42.49 | 42.27 | 42.43 | 10,188 | +0.68(+1.63%) |
Jul 10, 2024 | 41.90 | 42.00 | 41.73 | 41.75 | 8,507 | +1.32(+3.26%) |
Jul 09, 2024 | 40.04 | 40.66 | 39.92 | 40.43 | 15,409 | +0.47(+1.18%) |
Jul 08, 2024 | 40.41 | 40.44 | 39.96 | 39.96 | 14,082 | -0.80(-1.96%) |
Jul 05, 2024 | 40.40 | 40.78 | 40.40 | 40.76 | 9,704 | -0.53(-1.28%) |
Jul 03, 2024 | 41.08 | 41.29 | 41.08 | 41.29 | 6,852 | +0.39(+0.95%) |
Jul 02, 2024 | 40.90 | 40.98 | 40.56 | 40.90 | 59,017 | -0.51(-1.23%) |
Jul 01, 2024 | 41.18 | 41.44 | 40.78 | 41.41 | 30,282 | +2.26(+5.77%) |
Jun 28, 2024 | 39.07 | 39.32 | 38.88 | 39.15 | 11,644 | -0.52(-1.31%) |
Jun 27, 2024 | 39.34 | 39.67 | 39.25 | 39.67 | 4,985 | -0.86(-2.12%) |
Jun 26, 2024 | 40.41 | 41.11 | 40.41 | 40.53 | 26,835 | -0.62(-1.51%) |
Jun 25, 2024 | 41.05 | 41.67 | 40.95 | 41.15 | 70,637 | -1.46(-3.43%) |
Jun 24, 2024 | 41.66 | 42.72 | 41.58 | 42.61 | 31,035 | +1.46(+3.55%) |
Jun 21, 2024 | 40.86 | 41.15 | 40.85 | 41.15 | 11,135 | -0.27(-0.65%) |
Jun 20, 2024 | 41.16 | 41.42 | 41.00 | 41.42 | 34,465 | -0.87(-2.06%) |
Jun 18, 2024 | 41.98 | 42.42 | 41.93 | 42.29 | 12,080 | +0.08(+0.20%) |
Jun 17, 2024 | 41.96 | 42.30 | 41.96 | 42.21 | 10,966 | +0.34(+0.81%) |
Jun 14, 2024 | 41.67 | 42.04 | 41.62 | 41.87 | 22,575 | -0.38(-0.90%) |
Jun 13, 2024 | 42.28 | 42.28 | 42.01 | 42.25 | 2,896 | -0.22(-0.52%) |
Jun 12, 2024 | 42.30 | 42.66 | 42.24 | 42.47 | 7,510 | +0.21(+0.50%) |
Jun 11, 2024 | 42.11 | 42.35 | 42.11 | 42.26 | 2,489 | -1.11(-2.56%) |
Jun 10, 2024 | 42.80 | 43.37 | 42.80 | 43.37 | 3,878 | +0.11(+0.25%) |
Jun 07, 2024 | 43.10 | 43.35 | 43.07 | 43.26 | 3,604 | -0.71(-1.63%) |
Jun 06, 2024 | 43.57 | 44.01 | 43.57 | 43.97 | 2,089 | +0.24(+0.56%) |
Jun 05, 2024 | 43.46 | 43.73 | 43.37 | 43.73 | 7,647 | -0.71(-1.60%) |
Jun 04, 2024 | 44.27 | 44.44 | 44.14 | 44.44 | 12,925 | -0.91(-2.01%) |