Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 41.63 | 42.13 | 41.63 | 41.85 | 27,808 | +0.21(+0.50%) |
Aug 15, 2024 | 41.29 | 42.17 | 41.23 | 41.64 | 46,087 | +1.25(+3.09%) |
Aug 14, 2024 | 40.68 | 40.68 | 40.04 | 40.39 | 40,763 | -0.42(-1.03%) |
Aug 13, 2024 | 40.65 | 40.94 | 40.17 | 40.81 | 58,789 | +0.62(+1.54%) |
Aug 12, 2024 | 40.30 | 40.49 | 39.70 | 40.19 | 52,078 | -0.05(-0.12%) |
Aug 09, 2024 | 39.62 | 40.26 | 39.24 | 40.24 | 48,404 | +0.63(+1.59%) |
Aug 08, 2024 | 38.80 | 39.69 | 38.80 | 39.61 | 35,560 | +1.19(+3.10%) |
Aug 07, 2024 | 39.43 | 39.71 | 38.34 | 38.42 | 32,353 | -0.61(-1.56%) |
Aug 06, 2024 | 38.28 | 39.45 | 38.24 | 39.03 | 41,578 | +0.79(+2.07%) |
Aug 05, 2024 | 39.01 | 39.46 | 37.99 | 38.24 | 59,850 | -2.57(-6.30%) |
Aug 02, 2024 | 39.79 | 41.34 | 39.64 | 40.81 | 59,252 | -0.66(-1.59%) |
Aug 01, 2024 | 42.71 | 42.93 | 41.10 | 41.47 | 69,733 | -1.47(-3.42%) |
Jul 31, 2024 | 42.48 | 43.55 | 41.66 | 42.94 | 89,746 | +0.66(+1.56%) |
Jul 30, 2024 | 42.16 | 42.38 | 41.41 | 42.28 | 66,793 | +0.48(+1.15%) |
Jul 29, 2024 | 42.15 | 42.21 | 41.40 | 41.80 | 48,644 | -0.26(-0.62%) |
Jul 26, 2024 | 41.60 | 42.07 | 40.93 | 42.06 | 40,988 | +1.11(+2.71%) |
Jul 25, 2024 | 40.75 | 41.62 | 40.72 | 40.95 | 61,578 | +0.60(+1.49%) |
Jul 24, 2024 | 40.75 | 41.26 | 40.33 | 40.35 | 56,502 | -0.50(-1.22%) |
Jul 23, 2024 | 39.21 | 40.92 | 39.21 | 40.85 | 71,063 | +1.56(+3.97%) |
Jul 22, 2024 | 39.59 | 39.85 | 38.42 | 39.29 | 92,031 | -0.41(-1.03%) |
Jul 19, 2024 | 39.52 | 40.85 | 39.45 | 39.70 | 70,542 | +0.20(+0.51%) |
Jul 18, 2024 | 41.12 | 44.37 | 38.95 | 39.50 | 105,046 | -6.56(-14.24%) |
Jul 17, 2024 | 45.94 | 46.91 | 45.94 | 46.06 | 51,299 | -0.14(-0.30%) |
Jul 16, 2024 | 44.60 | 46.32 | 44.60 | 46.20 | 45,112 | +2.11(+4.79%) |
Jul 15, 2024 | 43.19 | 44.39 | 43.15 | 44.09 | 48,505 | +1.34(+3.13%) |
Jul 12, 2024 | 42.66 | 43.22 | 42.42 | 42.75 | 36,746 | +0.69(+1.64%) |
Jul 11, 2024 | 41.12 | 42.72 | 40.66 | 42.06 | 47,671 | +1.82(+4.52%) |
Jul 10, 2024 | 39.85 | 40.24 | 39.76 | 40.24 | 30,433 | +0.53(+1.33%) |
Jul 09, 2024 | 40.14 | 40.31 | 39.63 | 39.71 | 28,127 | -0.60(-1.49%) |
Jul 08, 2024 | 39.64 | 40.31 | 39.41 | 40.31 | 41,737 | +1.03(+2.62%) |
Jul 05, 2024 | 40.39 | 40.50 | 39.26 | 39.28 | 37,661 | -1.37(-3.37%) |
Jul 03, 2024 | 41.47 | 41.47 | 40.65 | 40.65 | 13,230 | -0.62(-1.50%) |
Jul 02, 2024 | 40.60 | 41.36 | 40.56 | 41.27 | 39,531 | +0.70(+1.73%) |
Jul 01, 2024 | 40.02 | 40.58 | 39.60 | 40.57 | 58,389 | +0.50(+1.25%) |
Jun 28, 2024 | 40.15 | 40.57 | 39.50 | 40.07 | 360,484 | +0.32(+0.81%) |
Jun 27, 2024 | 40.00 | 40.02 | 39.29 | 39.75 | 39,421 | -0.05(-0.13%) |
Jun 26, 2024 | 40.09 | 40.09 | 39.55 | 39.80 | 52,982 | -0.63(-1.56%) |
Jun 25, 2024 | 40.12 | 40.70 | 39.98 | 40.43 | 34,515 | +0.07(+0.17%) |
Jun 24, 2024 | 40.70 | 40.79 | 40.03 | 40.36 | 39,863 | -0.14(-0.35%) |
Jun 21, 2024 | 40.84 | 40.90 | 40.47 | 40.50 | 53,242 | -0.26(-0.64%) |
Jun 20, 2024 | 40.73 | 41.21 | 40.10 | 40.76 | 21,103 | -0.14(-0.34%) |
Jun 18, 2024 | 41.02 | 41.10 | 40.56 | 40.90 | 24,558 | -0.06(-0.15%) |
Jun 17, 2024 | 40.42 | 40.96 | 40.15 | 40.96 | 28,298 | +0.53(+1.31%) |
Jun 14, 2024 | 40.59 | 41.13 | 40.28 | 40.43 | 31,106 | -0.70(-1.70%) |
Jun 13, 2024 | 41.56 | 41.67 | 40.88 | 41.13 | 20,722 | -0.33(-0.80%) |
Jun 12, 2024 | 41.95 | 42.24 | 41.28 | 41.46 | 29,610 | +0.34(+0.83%) |
Jun 11, 2024 | 41.25 | 41.25 | 40.38 | 41.12 | 27,075 | -0.17(-0.41%) |
Jun 10, 2024 | 40.97 | 41.59 | 40.77 | 41.29 | 26,247 | -0.14(-0.34%) |
Jun 07, 2024 | 42.21 | 42.30 | 41.30 | 41.43 | 30,373 | -0.97(-2.29%) |
Jun 06, 2024 | 42.06 | 42.45 | 41.65 | 42.40 | 30,302 | +0.07(+0.17%) |
Jun 05, 2024 | 42.13 | 42.47 | 41.58 | 42.33 | 23,567 | +0.56(+1.34%) |
Jun 04, 2024 | 41.73 | 41.95 | 41.35 | 41.77 | 37,250 | -0.26(-0.62%) |