Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.78 | 39.86 | 37.78 | 39.51 | 12,140 | +2.16(+5.78%) |
Aug 22, 2024 | 37.30 | 37.39 | 37.30 | 37.35 | 1,676 | -0.77(-2.02%) |
Aug 21, 2024 | 38.52 | 38.52 | 38.12 | 38.12 | 2,212 | +0.20(+0.53%) |
Aug 20, 2024 | 38.67 | 38.67 | 37.92 | 37.92 | 4,376 | -1.07(-2.74%) |
Aug 19, 2024 | 39.22 | 39.50 | 38.55 | 38.99 | 16,077 | +0.14(+0.36%) |
Aug 16, 2024 | 39.47 | 40.30 | 38.77 | 38.85 | 27,570 | -0.67(-1.70%) |
Aug 15, 2024 | 37.85 | 39.56 | 37.62 | 39.52 | 10,940 | +2.36(+6.35%) |
Aug 14, 2024 | 36.58 | 37.16 | 36.58 | 37.16 | 4,918 | +0.36(+0.98%) |
Aug 13, 2024 | 36.47 | 37.28 | 36.36 | 36.80 | 13,583 | +0.24(+0.66%) |
Aug 12, 2024 | 36.09 | 36.56 | 36.09 | 36.56 | 5,423 | +0.47(+1.30%) |
Aug 09, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 2,774 | -1.55(-4.12%) |
Aug 08, 2024 | 37.62 | 38.02 | 35.76 | 37.64 | 33,016 | +0.28(+0.75%) |
Aug 07, 2024 | 37.94 | 37.94 | 37.36 | 37.36 | 3,377 | -0.99(-2.58%) |
Aug 06, 2024 | 38.60 | 38.60 | 38.21 | 38.35 | 8,871 | -0.35(-0.90%) |
Aug 05, 2024 | 40.00 | 40.00 | 38.62 | 38.70 | 12,535 | -1.94(-4.77%) |
Aug 02, 2024 | 39.94 | 40.64 | 39.00 | 40.64 | 12,802 | +0.36(+0.89%) |
Aug 01, 2024 | 42.60 | 42.60 | 40.28 | 40.28 | 8,898 | -2.99(-6.91%) |
Jul 31, 2024 | 42.66 | 43.35 | 42.59 | 43.27 | 14,399 | +0.57(+1.33%) |
Jul 30, 2024 | 42.29 | 42.73 | 42.12 | 42.70 | 5,317 | +0.35(+0.83%) |
Jul 29, 2024 | 42.55 | 42.55 | 42.35 | 42.35 | 4,706 | -0.38(-0.89%) |
Jul 26, 2024 | 42.95 | 42.95 | 42.23 | 42.73 | 10,810 | +0.14(+0.33%) |
Jul 25, 2024 | 42.01 | 42.59 | 41.50 | 42.59 | 17,858 | +0.79(+1.89%) |
Jul 24, 2024 | 41.99 | 42.15 | 41.50 | 41.80 | 8,755 | +0.16(+0.38%) |
Jul 23, 2024 | 41.73 | 42.45 | 41.64 | 41.64 | 28,726 | -0.10(-0.24%) |
Jul 22, 2024 | 40.79 | 41.95 | 40.79 | 41.74 | 17,788 | +1.10(+2.71%) |
Jul 19, 2024 | 39.97 | 40.93 | 39.97 | 40.64 | 7,082 | +0.74(+1.85%) |
Jul 18, 2024 | 39.10 | 39.92 | 39.10 | 39.90 | 5,601 | -0.83(-2.04%) |
Jul 17, 2024 | 36.05 | 40.73 | 36.05 | 40.73 | 18,621 | +0.28(+0.69%) |
Jul 16, 2024 | 39.25 | 40.69 | 39.25 | 40.45 | 31,747 | +1.33(+3.40%) |
Jul 15, 2024 | 37.97 | 39.12 | 37.50 | 39.12 | 9,292 | +1.54(+4.10%) |
Jul 12, 2024 | 37.82 | 38.03 | 36.83 | 37.58 | 11,211 | +0.26(+0.70%) |
Jul 11, 2024 | 35.24 | 37.32 | 35.16 | 37.32 | 14,947 | +2.54(+7.30%) |
Jul 10, 2024 | 34.63 | 34.82 | 33.84 | 34.78 | 4,324 | +0.37(+1.08%) |
Jul 09, 2024 | 34.25 | 34.61 | 34.04 | 34.41 | 5,203 | -0.12(-0.35%) |
Jul 08, 2024 | 34.29 | 34.53 | 34.00 | 34.53 | 13,119 | +1.26(+3.79%) |
Jul 05, 2024 | 35.17 | 35.17 | 33.26 | 33.27 | 19,224 | -1.70(-4.86%) |
Jul 03, 2024 | 35.17 | 35.17 | 34.96 | 34.97 | 1,962 | +0.06(+0.17%) |
Jul 02, 2024 | 34.71 | 34.94 | 34.71 | 34.91 | 2,730 | -0.42(-1.19%) |
Jul 01, 2024 | 35.45 | 35.45 | 34.79 | 35.33 | 11,802 | -0.65(-1.81%) |
Jun 28, 2024 | 34.01 | 35.98 | 34.00 | 35.98 | 75,888 | +1.71(+4.99%) |
Jun 27, 2024 | 33.93 | 34.29 | 33.93 | 34.27 | 3,941 | +0.78(+2.33%) |
Jun 26, 2024 | 33.55 | 33.98 | 33.17 | 33.49 | 7,969 | +0.13(+0.39%) |
Jun 25, 2024 | 32.50 | 33.50 | 32.50 | 33.36 | 5,252 | +0.76(+2.33%) |
Jun 24, 2024 | 32.77 | 33.57 | 32.55 | 32.60 | 34,525 | +0.09(+0.28%) |
Jun 21, 2024 | 33.46 | 34.00 | 32.51 | 32.51 | 21,454 | -0.96(-2.87%) |
Jun 20, 2024 | 34.15 | 35.20 | 33.47 | 33.47 | 12,766 | -0.90(-2.62%) |
Jun 18, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 4,427 | -0.61(-1.74%) |
Jun 17, 2024 | 35.20 | 35.20 | 34.86 | 34.98 | 2,897 | -0.20(-0.57%) |
Jun 14, 2024 | 35.24 | 35.37 | 34.46 | 35.18 | 5,666 | +0.12(+0.34%) |
Jun 13, 2024 | 35.00 | 35.38 | 35.00 | 35.06 | 7,947 | -0.04(-0.11%) |
Jun 12, 2024 | 34.53 | 35.10 | 34.53 | 35.10 | 5,931 | +0.87(+2.54%) |
Jun 11, 2024 | 34.03 | 34.23 | 34.03 | 34.23 | 3,581 | -0.62(-1.78%) |
Jun 10, 2024 | 34.49 | 34.85 | 34.48 | 34.85 | 7,798 | +0.19(+0.55%) |
Jun 07, 2024 | 34.48 | 34.90 | 34.48 | 34.66 | 2,905 | +0.04(+0.12%) |
Jun 06, 2024 | 35.16 | 35.16 | 34.62 | 34.62 | 3,227 | -0.17(-0.49%) |
Jun 05, 2024 | 34.51 | 34.79 | 34.50 | 34.79 | 3,870 | +0.10(+0.29%) |
Jun 04, 2024 | 34.48 | 34.98 | 34.48 | 34.69 | 2,368 | +0.14(+0.41%) |