Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.84 | 42.51 | 40.40 | 42.11 | 66,321 | +1.82(+4.52%) |
Aug 22, 2024 | 40.26 | 40.47 | 39.76 | 40.29 | 45,607 | -0.12(-0.30%) |
Aug 21, 2024 | 40.69 | 40.84 | 40.03 | 40.41 | 43,558 | +0.31(+0.77%) |
Aug 20, 2024 | 41.47 | 41.47 | 40.05 | 40.10 | 53,601 | -1.49(-3.58%) |
Aug 19, 2024 | 41.38 | 41.78 | 41.12 | 41.59 | 43,859 | +0.21(+0.51%) |
Aug 16, 2024 | 40.34 | 41.85 | 40.34 | 41.38 | 69,513 | +0.99(+2.45%) |
Aug 15, 2024 | 39.83 | 40.98 | 39.70 | 40.39 | 102,496 | +1.50(+3.86%) |
Aug 14, 2024 | 39.22 | 39.33 | 38.73 | 38.89 | 63,056 | -0.47(-1.19%) |
Aug 13, 2024 | 38.28 | 39.84 | 38.05 | 39.36 | 75,310 | +1.68(+4.46%) |
Aug 12, 2024 | 38.12 | 38.61 | 37.63 | 37.68 | 47,951 | -0.67(-1.75%) |
Aug 09, 2024 | 38.47 | 38.54 | 37.90 | 38.35 | 55,661 | -0.26(-0.67%) |
Aug 08, 2024 | 37.75 | 38.89 | 37.75 | 38.61 | 58,660 | +1.19(+3.18%) |
Aug 07, 2024 | 39.02 | 39.39 | 36.79 | 37.42 | 117,475 | -1.01(-2.63%) |
Aug 06, 2024 | 37.98 | 38.63 | 36.40 | 38.43 | 109,212 | +1.35(+3.64%) |
Aug 05, 2024 | 37.31 | 37.31 | 34.90 | 37.08 | 168,370 | -1.21(-3.16%) |
Aug 02, 2024 | 39.35 | 39.35 | 37.98 | 38.29 | 107,260 | -2.36(-5.81%) |
Aug 01, 2024 | 43.36 | 43.39 | 40.33 | 40.65 | 92,720 | -2.48(-5.75%) |
Jul 31, 2024 | 43.46 | 43.57 | 42.87 | 43.13 | 127,692 | -0.02(-0.05%) |
Jul 30, 2024 | 43.52 | 44.35 | 43.14 | 43.15 | 280,865 | +0.08(+0.19%) |
Jul 29, 2024 | 43.67 | 44.03 | 42.95 | 43.07 | 70,770 | -0.73(-1.67%) |
Jul 26, 2024 | 44.49 | 44.49 | 43.45 | 43.80 | 131,864 | +0.21(+0.48%) |
Jul 25, 2024 | 43.32 | 44.82 | 43.30 | 43.59 | 93,599 | +0.69(+1.61%) |
Jul 24, 2024 | 44.69 | 45.10 | 42.87 | 42.90 | 93,521 | -1.90(-4.24%) |
Jul 23, 2024 | 43.94 | 45.38 | 43.53 | 44.80 | 239,344 | +0.76(+1.73%) |
Jul 22, 2024 | 43.98 | 44.15 | 43.32 | 44.04 | 194,593 | +0.24(+0.55%) |
Jul 19, 2024 | 44.23 | 44.87 | 43.79 | 43.80 | 99,264 | -0.59(-1.33%) |
Jul 18, 2024 | 44.63 | 46.30 | 44.35 | 44.39 | 60,654 | -0.55(-1.22%) |
Jul 17, 2024 | 44.44 | 45.70 | 44.44 | 44.94 | 91,877 | -0.03(-0.07%) |
Jul 16, 2024 | 43.72 | 45.27 | 43.70 | 44.97 | 100,946 | +1.46(+3.36%) |
Jul 15, 2024 | 42.47 | 43.67 | 42.45 | 43.51 | 80,331 | +1.63(+3.89%) |
Jul 12, 2024 | 42.19 | 42.83 | 41.70 | 41.88 | 78,832 | -0.18(-0.43%) |
Jul 11, 2024 | 41.06 | 42.56 | 40.62 | 42.06 | 89,005 | +2.06(+5.15%) |
Jul 10, 2024 | 38.32 | 40.01 | 38.32 | 40.00 | 76,447 | +2.04(+5.37%) |
Jul 09, 2024 | 37.62 | 38.41 | 37.50 | 37.96 | 47,753 | +0.19(+0.50%) |
Jul 08, 2024 | 38.26 | 38.59 | 37.66 | 37.77 | 57,183 | -0.11(-0.29%) |
Jul 05, 2024 | 38.07 | 38.29 | 37.54 | 37.88 | 48,127 | -0.49(-1.28%) |
Jul 03, 2024 | 37.40 | 38.62 | 37.07 | 38.37 | 34,295 | +0.96(+2.57%) |
Jul 02, 2024 | 37.56 | 37.85 | 37.36 | 37.41 | 56,220 | -0.28(-0.74%) |
Jul 01, 2024 | 37.92 | 38.48 | 37.30 | 37.69 | 68,246 | -0.36(-0.95%) |
Jun 28, 2024 | 38.87 | 39.19 | 37.79 | 38.05 | 142,693 | -0.77(-1.98%) |
Jun 27, 2024 | 38.19 | 38.86 | 37.52 | 38.82 | 33,394 | +0.94(+2.48%) |
Jun 26, 2024 | 37.38 | 38.22 | 37.33 | 37.88 | 68,061 | +0.00(+0.00%) |
Jun 25, 2024 | 38.18 | 38.74 | 37.65 | 37.88 | 38,189 | -0.57(-1.48%) |
Jun 24, 2024 | 38.49 | 38.93 | 38.30 | 38.45 | 45,586 | -0.08(-0.21%) |
Jun 21, 2024 | 38.11 | 38.94 | 37.94 | 38.53 | 118,838 | +0.27(+0.71%) |
Jun 20, 2024 | 37.43 | 38.42 | 37.18 | 38.26 | 40,149 | +0.41(+1.08%) |
Jun 18, 2024 | 37.15 | 38.44 | 37.15 | 37.85 | 79,758 | +0.72(+1.94%) |
Jun 17, 2024 | 36.44 | 37.19 | 36.32 | 37.13 | 96,117 | +0.33(+0.90%) |
Jun 14, 2024 | 36.90 | 37.43 | 36.33 | 36.80 | 74,331 | -0.63(-1.68%) |
Jun 13, 2024 | 38.43 | 38.43 | 37.28 | 37.43 | 55,441 | -1.28(-3.31%) |
Jun 12, 2024 | 39.50 | 39.50 | 38.53 | 38.71 | 75,751 | +0.25(+0.65%) |
Jun 11, 2024 | 38.47 | 38.76 | 38.03 | 38.46 | 74,354 | -0.51(-1.30%) |
Jun 10, 2024 | 38.33 | 39.23 | 37.91 | 38.97 | 82,634 | +0.14(+0.36%) |
Jun 07, 2024 | 38.50 | 39.54 | 38.29 | 38.83 | 72,935 | -0.26(-0.66%) |
Jun 06, 2024 | 39.54 | 39.94 | 38.91 | 39.09 | 55,493 | -0.76(-1.90%) |
Jun 05, 2024 | 39.71 | 39.91 | 38.80 | 39.85 | 87,318 | +1.50(+3.92%) |
Jun 04, 2024 | 40.46 | 40.51 | 38.10 | 38.34 | 128,138 | -2.64(-6.43%) |