Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 41.76 | 41.83 | 41.14 | 41.36 | 52,721 | -0.31(-0.74%) |
Aug 23, 2024 | 41.30 | 41.83 | 41.05 | 41.67 | 35,097 | +0.55(+1.34%) |
Aug 22, 2024 | 41.04 | 41.56 | 40.75 | 41.12 | 47,592 | -0.28(-0.66%) |
Aug 21, 2024 | 41.39 | 41.85 | 40.50 | 41.40 | 45,576 | +0.41(+0.99%) |
Aug 20, 2024 | 40.80 | 41.86 | 40.65 | 40.99 | 52,746 | +0.18(+0.44%) |
Aug 19, 2024 | 40.50 | 41.29 | 40.32 | 40.81 | 62,651 | +0.49(+1.22%) |
Aug 16, 2024 | 40.60 | 41.31 | 40.00 | 40.32 | 54,023 | -0.12(-0.30%) |
Aug 15, 2024 | 40.00 | 41.51 | 39.02 | 40.44 | 42,785 | +0.74(+1.86%) |
Aug 14, 2024 | 39.98 | 40.35 | 39.25 | 39.70 | 25,272 | -0.47(-1.17%) |
Aug 13, 2024 | 39.50 | 40.18 | 39.21 | 40.17 | 52,778 | +0.70(+1.77%) |
Aug 12, 2024 | 39.05 | 40.30 | 38.56 | 39.47 | 40,401 | +0.49(+1.26%) |
Aug 09, 2024 | 38.30 | 39.66 | 38.30 | 38.98 | 60,622 | +0.83(+2.18%) |
Aug 08, 2024 | 35.97 | 39.87 | 35.97 | 38.15 | 99,647 | +4.13(+12.14%) |
Aug 07, 2024 | 34.69 | 35.21 | 34.02 | 34.02 | 51,689 | -0.08(-0.23%) |
Aug 06, 2024 | 33.93 | 35.67 | 33.93 | 34.10 | 48,733 | +0.10(+0.29%) |
Aug 05, 2024 | 34.48 | 35.65 | 32.70 | 34.00 | 71,554 | -1.65(-4.63%) |
Aug 02, 2024 | 36.70 | 37.19 | 35.05 | 35.65 | 86,254 | -1.31(-3.54%) |
Aug 01, 2024 | 37.04 | 37.75 | 36.73 | 36.96 | 60,453 | -0.05(-0.14%) |
Jul 31, 2024 | 38.55 | 39.00 | 36.76 | 37.01 | 107,492 | -1.50(-3.90%) |
Jul 30, 2024 | 38.70 | 39.29 | 37.77 | 38.51 | 20,268 | +0.01(+0.03%) |
Jul 29, 2024 | 38.01 | 39.26 | 38.01 | 38.50 | 43,426 | +0.50(+1.32%) |
Jul 26, 2024 | 38.31 | 38.31 | 37.80 | 38.00 | 45,891 | -0.11(-0.29%) |
Jul 25, 2024 | 37.64 | 38.94 | 37.64 | 38.11 | 26,452 | +0.11(+0.29%) |
Jul 24, 2024 | 38.13 | 38.50 | 37.60 | 38.00 | 40,628 | -0.50(-1.30%) |
Jul 23, 2024 | 39.34 | 40.12 | 37.75 | 38.50 | 84,973 | -0.63(-1.61%) |
Jul 22, 2024 | 40.15 | 40.35 | 38.89 | 39.13 | 62,518 | -0.87(-2.17%) |
Jul 19, 2024 | 39.98 | 40.21 | 39.60 | 40.00 | 29,193 | -0.29(-0.72%) |
Jul 18, 2024 | 40.99 | 41.00 | 39.70 | 40.29 | 35,179 | -0.74(-1.82%) |
Jul 17, 2024 | 41.50 | 41.88 | 40.70 | 41.03 | 43,623 | -0.47(-1.12%) |
Jul 16, 2024 | 40.69 | 41.50 | 40.69 | 41.50 | 20,411 | +0.14(+0.34%) |
Jul 15, 2024 | 41.51 | 42.00 | 40.50 | 41.36 | 26,759 | +0.23(+0.56%) |
Jul 12, 2024 | 37.93 | 41.61 | 37.93 | 41.13 | 38,921 | +0.16(+0.39%) |
Jul 11, 2024 | 37.49 | 41.35 | 37.49 | 40.97 | 81,885 | +2.94(+7.73%) |
Jul 10, 2024 | 40.42 | 40.82 | 37.00 | 38.03 | 161,616 | -2.34(-5.78%) |
Jul 09, 2024 | 41.69 | 41.70 | 40.23 | 40.37 | 53,261 | -1.52(-3.62%) |
Jul 08, 2024 | 42.24 | 42.94 | 41.68 | 41.88 | 28,365 | -0.40(-0.95%) |
Jul 05, 2024 | 42.52 | 43.34 | 42.24 | 42.28 | 18,121 | -0.21(-0.49%) |
Jul 03, 2024 | 43.38 | 43.60 | 42.49 | 42.49 | 30,101 | -0.55(-1.28%) |
Jul 02, 2024 | 42.53 | 43.55 | 42.00 | 43.04 | 52,416 | +0.65(+1.53%) |
Jul 01, 2024 | 42.00 | 43.47 | 41.41 | 42.39 | 56,826 | +0.34(+0.81%) |
Jun 28, 2024 | 42.20 | 42.69 | 42.05 | 42.05 | 28,543 | -0.18(-0.43%) |
Jun 27, 2024 | 42.90 | 43.52 | 41.56 | 42.23 | 69,713 | -0.52(-1.22%) |
Jun 26, 2024 | 43.01 | 43.95 | 42.62 | 42.75 | 30,474 | -0.29(-0.67%) |
Jun 25, 2024 | 43.10 | 43.98 | 43.00 | 43.04 | 36,598 | +0.44(+1.03%) |
Jun 24, 2024 | 42.93 | 43.07 | 42.53 | 42.60 | 13,882 | -0.33(-0.77%) |
Jun 21, 2024 | 43.36 | 43.90 | 42.51 | 42.93 | 33,369 | -0.57(-1.31%) |
Jun 20, 2024 | 43.53 | 44.73 | 43.00 | 43.50 | 41,867 | -0.47(-1.07%) |
Jun 18, 2024 | 43.02 | 44.01 | 43.00 | 43.97 | 25,634 | +0.82(+1.90%) |
Jun 17, 2024 | 43.06 | 46.48 | 42.50 | 43.15 | 74,039 | +0.95(+2.25%) |
Jun 14, 2024 | 43.15 | 43.30 | 41.20 | 42.20 | 86,503 | -1.41(-3.23%) |
Jun 13, 2024 | 43.96 | 44.28 | 43.01 | 43.61 | 54,250 | -0.69(-1.56%) |
Jun 12, 2024 | 45.50 | 46.55 | 43.85 | 44.30 | 59,493 | -1.12(-2.47%) |
Jun 11, 2024 | 46.95 | 46.96 | 45.00 | 45.42 | 52,320 | -1.72(-3.65%) |
Jun 10, 2024 | 47.33 | 47.35 | 46.78 | 47.14 | 31,384 | -0.52(-1.09%) |
Jun 07, 2024 | 47.55 | 47.77 | 47.33 | 47.66 | 27,937 | -0.07(-0.15%) |
Jun 06, 2024 | 47.30 | 47.84 | 47.11 | 47.73 | 14,604 | +0.37(+0.78%) |
Jun 05, 2024 | 47.60 | 47.96 | 47.01 | 47.36 | 27,104 | -0.19(-0.40%) |
Jun 04, 2024 | 48.65 | 49.30 | 46.62 | 47.55 | 81,817 | -1.24(-2.54%) |