Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.98 | 44.13 | 42.69 | 43.87 | 197,015 | +1.39(+3.27%) |
Aug 22, 2024 | 42.83 | 42.86 | 42.19 | 42.48 | 147,616 | -0.57(-1.32%) |
Aug 21, 2024 | 43.26 | 43.63 | 42.65 | 43.05 | 116,693 | +0.29(+0.68%) |
Aug 20, 2024 | 43.25 | 43.25 | 42.37 | 42.76 | 137,335 | -0.65(-1.50%) |
Aug 19, 2024 | 43.87 | 44.23 | 43.14 | 43.41 | 174,865 | -0.46(-1.05%) |
Aug 16, 2024 | 43.39 | 44.48 | 43.30 | 43.87 | 215,062 | +0.45(+1.04%) |
Aug 15, 2024 | 43.01 | 43.94 | 42.50 | 43.42 | 234,930 | +2.09(+5.06%) |
Aug 14, 2024 | 42.12 | 42.19 | 41.05 | 41.33 | 186,905 | -0.59(-1.41%) |
Aug 13, 2024 | 40.87 | 42.03 | 40.42 | 41.92 | 233,418 | +1.53(+3.79%) |
Aug 12, 2024 | 39.50 | 40.68 | 39.35 | 40.39 | 321,259 | +0.90(+2.28%) |
Aug 09, 2024 | 39.17 | 39.66 | 38.85 | 39.49 | 148,211 | +0.24(+0.61%) |
Aug 08, 2024 | 38.90 | 39.25 | 38.20 | 39.25 | 184,494 | +0.93(+2.43%) |
Aug 07, 2024 | 39.71 | 39.92 | 38.02 | 38.32 | 154,793 | -0.81(-2.07%) |
Aug 06, 2024 | 37.86 | 39.70 | 37.77 | 39.13 | 211,025 | +1.27(+3.35%) |
Aug 05, 2024 | 36.02 | 38.01 | 34.69 | 37.86 | 314,081 | -0.38(-0.99%) |
Aug 02, 2024 | 38.38 | 38.66 | 37.66 | 38.24 | 233,732 | -1.97(-4.90%) |
Aug 01, 2024 | 42.53 | 42.79 | 39.76 | 40.21 | 206,259 | -2.26(-5.32%) |
Jul 31, 2024 | 42.27 | 43.45 | 41.66 | 42.47 | 220,256 | +0.60(+1.43%) |
Jul 30, 2024 | 42.05 | 42.65 | 41.65 | 41.87 | 201,355 | +0.23(+0.55%) |
Jul 29, 2024 | 42.30 | 42.33 | 41.27 | 41.64 | 171,995 | -0.50(-1.19%) |
Jul 26, 2024 | 42.00 | 42.50 | 41.62 | 42.14 | 177,053 | +0.54(+1.30%) |
Jul 25, 2024 | 40.84 | 41.85 | 40.40 | 41.60 | 188,303 | +0.80(+1.96%) |
Jul 24, 2024 | 41.02 | 41.69 | 40.00 | 40.80 | 228,904 | -0.67(-1.62%) |
Jul 23, 2024 | 39.53 | 42.02 | 39.53 | 41.47 | 316,965 | +1.69(+4.25%) |
Jul 22, 2024 | 38.51 | 39.90 | 38.41 | 39.78 | 142,751 | +1.38(+3.59%) |
Jul 19, 2024 | 38.96 | 39.13 | 38.31 | 38.40 | 165,093 | -0.55(-1.41%) |
Jul 18, 2024 | 39.84 | 40.12 | 38.49 | 38.95 | 183,953 | -0.95(-2.38%) |
Jul 17, 2024 | 40.25 | 41.08 | 39.80 | 39.90 | 175,436 | -0.90(-2.21%) |
Jul 16, 2024 | 39.54 | 40.99 | 39.54 | 40.80 | 161,462 | +1.51(+3.84%) |
Jul 15, 2024 | 39.23 | 40.22 | 38.63 | 39.29 | 214,607 | +0.15(+0.38%) |
Jul 12, 2024 | 39.05 | 39.42 | 38.58 | 39.14 | 256,944 | +0.27(+0.69%) |
Jul 11, 2024 | 37.56 | 39.66 | 37.42 | 38.87 | 323,561 | +2.11(+5.74%) |
Jul 10, 2024 | 36.17 | 36.86 | 36.04 | 36.76 | 149,840 | +0.68(+1.88%) |
Jul 09, 2024 | 35.74 | 36.28 | 35.72 | 36.08 | 218,410 | +0.06(+0.17%) |
Jul 08, 2024 | 36.05 | 36.66 | 35.82 | 36.02 | 196,590 | +0.39(+1.08%) |
Jul 05, 2024 | 36.19 | 36.46 | 35.47 | 35.63 | 187,961 | -0.64(-1.76%) |
Jul 03, 2024 | 36.22 | 36.69 | 36.14 | 36.27 | 92,004 | +0.26(+0.72%) |
Jul 02, 2024 | 36.46 | 36.97 | 35.77 | 36.01 | 335,008 | -0.32(-0.88%) |
Jul 01, 2024 | 36.85 | 37.26 | 36.20 | 36.33 | 276,133 | -0.42(-1.14%) |
Jun 28, 2024 | 36.55 | 36.99 | 35.86 | 36.75 | 599,058 | +0.06(+0.16%) |
Jun 27, 2024 | 36.99 | 37.08 | 35.92 | 36.69 | 158,139 | -0.32(-0.86%) |
Jun 26, 2024 | 36.65 | 37.04 | 36.46 | 37.01 | 142,664 | +0.31(+0.84%) |
Jun 25, 2024 | 37.87 | 37.99 | 36.67 | 36.70 | 160,380 | -1.28(-3.36%) |
Jun 24, 2024 | 38.06 | 38.25 | 37.46 | 37.98 | 207,038 | -0.08(-0.21%) |
Jun 21, 2024 | 37.76 | 38.74 | 37.40 | 38.06 | 840,400 | +0.44(+1.17%) |
Jun 20, 2024 | 37.12 | 37.74 | 37.12 | 37.62 | 189,384 | +0.34(+0.91%) |
Jun 18, 2024 | 36.64 | 37.38 | 36.18 | 37.28 | 289,094 | +0.49(+1.33%) |
Jun 17, 2024 | 36.14 | 36.79 | 35.81 | 36.79 | 211,418 | +0.45(+1.23%) |
Jun 14, 2024 | 36.75 | 36.83 | 35.93 | 36.34 | 185,518 | -1.00(-2.67%) |
Jun 13, 2024 | 37.28 | 37.43 | 36.41 | 37.34 | 167,193 | +0.17(+0.46%) |
Jun 12, 2024 | 37.48 | 38.15 | 36.73 | 37.17 | 183,750 | +0.81(+2.22%) |
Jun 11, 2024 | 35.69 | 36.56 | 34.94 | 36.36 | 222,975 | +0.50(+1.39%) |
Jun 10, 2024 | 35.92 | 35.92 | 35.23 | 35.86 | 273,909 | -0.29(-0.80%) |
Jun 07, 2024 | 36.13 | 36.74 | 35.62 | 36.15 | 268,394 | -0.32(-0.87%) |
Jun 06, 2024 | 36.40 | 36.59 | 35.70 | 36.47 | 234,422 | -0.14(-0.38%) |
Jun 05, 2024 | 37.32 | 37.32 | 35.96 | 36.61 | 179,560 | -0.54(-1.45%) |
Jun 04, 2024 | 38.93 | 38.93 | 37.12 | 37.15 | 185,285 | -2.26(-5.74%) |