Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.07 | 39.26 | 38.07 | 39.26 | 5,980 | +1.33(+3.51%) |
Aug 22, 2024 | 38.06 | 38.25 | 37.93 | 37.93 | 4,334 | -0.39(-1.02%) |
Aug 21, 2024 | 39.00 | 39.00 | 38.25 | 38.32 | 2,889 | -0.44(-1.14%) |
Aug 20, 2024 | 39.30 | 39.30 | 38.76 | 38.76 | 4,850 | -1.02(-2.56%) |
Aug 19, 2024 | 39.02 | 39.85 | 39.02 | 39.78 | 5,610 | +0.85(+2.18%) |
Aug 16, 2024 | 39.39 | 39.50 | 38.93 | 38.93 | 3,410 | -0.42(-1.07%) |
Aug 15, 2024 | 39.25 | 39.89 | 39.25 | 39.35 | 6,413 | +0.85(+2.21%) |
Aug 14, 2024 | 39.11 | 39.11 | 38.50 | 38.50 | 2,083 | -0.35(-0.90%) |
Aug 13, 2024 | 38.37 | 38.85 | 38.10 | 38.85 | 3,300 | +0.97(+2.56%) |
Aug 12, 2024 | 37.79 | 38.12 | 37.79 | 37.88 | 2,775 | -0.21(-0.55%) |
Aug 09, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 105 | -0.16(-0.42%) |
Aug 08, 2024 | 36.92 | 38.25 | 36.92 | 38.25 | 1,900 | +0.75(+2.00%) |
Aug 07, 2024 | 38.00 | 38.87 | 37.17 | 37.50 | 11,423 | +0.51(+1.38%) |
Aug 06, 2024 | 37.37 | 38.17 | 36.99 | 36.99 | 7,488 | -1.81(-4.66%) |
Aug 02, 2024 | 38.80 | 0 | -0.29(-0.74%) | |||
Aug 01, 2024 | 40.50 | 40.90 | 39.09 | 39.09 | 2,652 | -1.41(-3.48%) |
Jul 31, 2024 | 39.90 | 40.50 | 39.65 | 40.50 | 1,450 | +0.90(+2.27%) |
Jul 30, 2024 | 39.55 | 39.66 | 39.55 | 39.60 | 3,479 | +0.05(+0.13%) |
Jul 29, 2024 | 39.50 | 39.55 | 39.50 | 39.55 | 1,483 | +0.43(+1.10%) |
Jul 26, 2024 | 38.73 | 39.31 | 38.73 | 39.12 | 5,605 | +0.48(+1.24%) |
Jul 25, 2024 | 39.30 | 39.31 | 38.64 | 38.64 | 3,500 | -0.18(-0.46%) |
Jul 24, 2024 | 39.47 | 39.50 | 38.82 | 38.82 | 11,735 | -0.33(-0.84%) |
Jul 23, 2024 | 38.70 | 39.19 | 38.70 | 39.15 | 2,990 | +0.60(+1.56%) |
Jul 22, 2024 | 38.50 | 38.88 | 38.50 | 38.55 | 1,652 | +0.05(+0.13%) |
Jul 19, 2024 | 38.63 | 38.63 | 38.50 | 38.50 | 3,400 | +0.00(+0.00%) |
Jul 18, 2024 | 39.04 | 39.55 | 38.26 | 38.50 | 2,949 | -0.90(-2.28%) |
Jul 17, 2024 | 39.24 | 39.51 | 39.20 | 39.40 | 11,331 | +0.12(+0.31%) |
Jul 16, 2024 | 39.10 | 39.49 | 39.10 | 39.28 | 1,611 | +0.03(+0.08%) |
Jul 15, 2024 | 39.00 | 39.50 | 39.00 | 39.25 | 4,582 | +0.45(+1.16%) |
Jul 12, 2024 | 38.70 | 38.98 | 38.70 | 38.80 | 5,573 | +0.47(+1.23%) |
Jul 11, 2024 | 38.23 | 38.53 | 37.85 | 38.33 | 5,730 | +0.28(+0.74%) |
Jul 10, 2024 | 38.00 | 38.77 | 37.80 | 38.05 | 20,697 | +0.30(+0.79%) |
Jul 09, 2024 | 37.55 | 37.75 | 37.25 | 37.75 | 6,755 | +0.50(+1.34%) |
Jul 08, 2024 | 37.20 | 37.45 | 37.15 | 37.25 | 3,822 | +0.08(+0.22%) |
Jul 05, 2024 | 36.57 | 37.17 | 36.50 | 37.17 | 8,072 | +0.27(+0.73%) |
Jul 04, 2024 | 37.17 | 37.17 | 36.50 | 36.90 | 2,000 | +0.50(+1.37%) |
Jul 03, 2024 | 35.99 | 36.76 | 35.99 | 36.40 | 6,100 | +0.19(+0.52%) |
Jul 02, 2024 | 36.08 | 36.90 | 36.08 | 36.21 | 16,161 | +0.30(+0.84%) |
Jun 28, 2024 | 35.91 | 0 | -0.59(-1.62%) | |||
Jun 27, 2024 | 36.00 | 36.67 | 36.00 | 36.50 | 6,234 | +0.10(+0.27%) |
Jun 26, 2024 | 36.42 | 36.42 | 35.84 | 36.40 | 7,095 | +0.08(+0.22%) |
Jun 25, 2024 | 35.97 | 37.19 | 35.78 | 36.32 | 3,380 | +0.32(+0.89%) |
Jun 24, 2024 | 36.51 | 36.74 | 36.00 | 36.00 | 17,722 | -0.43(-1.18%) |
Jun 21, 2024 | 36.69 | 37.19 | 36.17 | 36.43 | 5,751 | +0.18(+0.50%) |
Jun 20, 2024 | 36.16 | 36.50 | 36.00 | 36.25 | 5,100 | +0.24(+0.67%) |
Jun 19, 2024 | 37.48 | 37.48 | 35.97 | 36.01 | 11,758 | -0.49(-1.34%) |
Jun 18, 2024 | 37.82 | 37.83 | 36.50 | 36.50 | 36,595 | +0.04(+0.11%) |
Jun 17, 2024 | 36.56 | 36.77 | 36.45 | 36.46 | 6,419 | -0.24(-0.65%) |
Jun 14, 2024 | 37.20 | 37.83 | 36.55 | 36.70 | 10,691 | -0.17(-0.46%) |
Jun 13, 2024 | 37.20 | 37.20 | 36.80 | 36.87 | 2,430 | -0.33(-0.89%) |
Jun 12, 2024 | 37.82 | 37.82 | 37.08 | 37.20 | 5,515 | +0.20(+0.54%) |
Jun 11, 2024 | 36.84 | 37.09 | 36.84 | 37.00 | 1,380 | -0.06(-0.16%) |
Jun 10, 2024 | 37.21 | 37.21 | 36.49 | 37.06 | 1,322 | +0.17(+0.46%) |
Jun 07, 2024 | 37.15 | 37.16 | 36.89 | 36.89 | 2,339 | -0.26(-0.70%) |
Jun 06, 2024 | 37.40 | 37.50 | 37.15 | 37.15 | 7,570 | -0.09(-0.24%) |
Jun 05, 2024 | 37.26 | 37.26 | 37.24 | 37.24 | 592 | +0.24(+0.65%) |
Jun 04, 2024 | 37.24 | 37.24 | 37.00 | 37.00 | 15,722 | +0.09(+0.24%) |