Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.09 | 41.58 | 39.60 | 41.20 | 634,933 | +1.68(+4.25%) |
Aug 22, 2024 | 39.94 | 40.35 | 39.02 | 39.52 | 689,878 | -0.89(-2.20%) |
Aug 21, 2024 | 39.49 | 41.45 | 39.49 | 40.41 | 1,252,437 | -1.46(-3.49%) |
Aug 20, 2024 | 42.71 | 42.84 | 41.80 | 41.87 | 676,947 | -1.04(-2.42%) |
Aug 19, 2024 | 42.26 | 42.95 | 42.19 | 42.91 | 633,123 | +0.95(+2.26%) |
Aug 16, 2024 | 41.65 | 42.45 | 41.65 | 41.96 | 453,238 | +0.14(+0.33%) |
Aug 15, 2024 | 41.50 | 42.15 | 41.21 | 41.82 | 480,115 | +1.37(+3.39%) |
Aug 14, 2024 | 41.63 | 41.77 | 40.40 | 40.45 | 408,665 | -0.87(-2.11%) |
Aug 13, 2024 | 41.19 | 41.62 | 40.95 | 41.32 | 410,648 | +0.54(+1.32%) |
Aug 12, 2024 | 41.90 | 41.90 | 40.49 | 40.78 | 289,198 | -0.94(-2.25%) |
Aug 09, 2024 | 41.83 | 42.10 | 41.52 | 41.72 | 262,643 | -0.02(-0.05%) |
Aug 08, 2024 | 41.35 | 41.93 | 41.05 | 41.74 | 364,541 | +0.78(+1.90%) |
Aug 07, 2024 | 42.21 | 42.91 | 40.85 | 40.96 | 406,705 | -0.71(-1.70%) |
Aug 06, 2024 | 41.56 | 42.53 | 40.86 | 41.67 | 377,365 | -0.13(-0.31%) |
Aug 05, 2024 | 40.43 | 42.18 | 40.03 | 41.80 | 453,878 | -0.59(-1.39%) |
Aug 02, 2024 | 41.47 | 42.48 | 41.13 | 42.39 | 363,020 | -0.86(-1.99%) |
Aug 01, 2024 | 44.13 | 44.69 | 42.57 | 43.25 | 515,817 | -0.89(-2.02%) |
Jul 31, 2024 | 43.59 | 45.23 | 43.11 | 44.14 | 587,925 | +0.49(+1.12%) |
Jul 30, 2024 | 43.94 | 44.49 | 43.59 | 43.65 | 448,063 | -0.16(-0.37%) |
Jul 29, 2024 | 43.57 | 44.14 | 43.17 | 43.81 | 432,466 | +0.26(+0.60%) |
Jul 26, 2024 | 42.94 | 43.97 | 42.94 | 43.55 | 417,925 | +1.13(+2.66%) |
Jul 25, 2024 | 41.57 | 43.21 | 41.45 | 42.42 | 762,498 | +1.01(+2.44%) |
Jul 24, 2024 | 42.23 | 42.68 | 41.12 | 41.41 | 420,695 | -1.03(-2.43%) |
Jul 23, 2024 | 41.77 | 42.69 | 41.74 | 42.44 | 359,522 | +0.28(+0.66%) |
Jul 22, 2024 | 41.67 | 42.21 | 40.59 | 42.16 | 375,015 | +0.52(+1.25%) |
Jul 19, 2024 | 42.11 | 42.57 | 41.40 | 41.64 | 448,428 | -0.51(-1.21%) |
Jul 18, 2024 | 42.33 | 43.83 | 41.74 | 42.15 | 378,671 | -0.50(-1.17%) |
Jul 17, 2024 | 41.94 | 43.06 | 41.94 | 42.65 | 477,168 | +0.46(+1.09%) |
Jul 16, 2024 | 41.20 | 42.49 | 40.97 | 42.19 | 566,002 | +1.58(+3.89%) |
Jul 15, 2024 | 40.61 | 41.32 | 40.25 | 40.61 | 586,050 | +0.25(+0.62%) |
Jul 12, 2024 | 40.00 | 40.94 | 40.00 | 40.36 | 502,571 | +0.43(+1.08%) |
Jul 11, 2024 | 38.52 | 40.02 | 38.40 | 39.93 | 511,286 | +2.21(+5.86%) |
Jul 10, 2024 | 37.66 | 37.88 | 37.22 | 37.72 | 428,877 | +0.33(+0.88%) |
Jul 09, 2024 | 37.13 | 37.67 | 36.70 | 37.39 | 564,858 | -0.12(-0.32%) |
Jul 08, 2024 | 36.35 | 37.53 | 36.35 | 37.51 | 416,553 | +1.47(+4.08%) |
Jul 05, 2024 | 36.26 | 36.53 | 35.99 | 36.04 | 350,927 | -0.42(-1.15%) |
Jul 03, 2024 | 36.82 | 37.26 | 36.43 | 36.46 | 247,626 | -0.50(-1.35%) |
Jul 02, 2024 | 36.67 | 37.02 | 36.55 | 36.96 | 423,844 | +0.18(+0.49%) |
Jul 01, 2024 | 37.30 | 37.65 | 36.48 | 36.78 | 527,200 | -0.50(-1.34%) |
Jun 28, 2024 | 36.56 | 37.38 | 36.56 | 37.28 | 886,262 | +0.93(+2.56%) |
Jun 27, 2024 | 36.78 | 36.83 | 36.32 | 36.35 | 487,283 | -0.39(-1.06%) |
Jun 26, 2024 | 37.26 | 37.26 | 36.54 | 36.74 | 426,756 | -0.53(-1.42%) |
Jun 25, 2024 | 38.04 | 38.16 | 37.08 | 37.27 | 685,166 | -0.72(-1.90%) |
Jun 24, 2024 | 37.90 | 38.41 | 37.75 | 37.99 | 619,722 | +0.10(+0.26%) |
Jun 21, 2024 | 38.71 | 38.74 | 37.35 | 37.89 | 1,307,130 | -0.83(-2.14%) |
Jun 20, 2024 | 39.88 | 40.69 | 38.56 | 38.72 | 1,155,902 | -1.98(-4.86%) |
Jun 18, 2024 | 39.09 | 41.08 | 38.12 | 40.70 | 3,001,215 | +6.61(+19.39%) |
Jun 17, 2024 | 33.52 | 34.26 | 33.34 | 34.09 | 987,979 | +0.37(+1.10%) |
Jun 14, 2024 | 34.13 | 34.36 | 33.59 | 33.72 | 370,018 | -1.05(-3.02%) |
Jun 13, 2024 | 34.94 | 35.10 | 34.33 | 34.77 | 339,438 | -0.27(-0.77%) |
Jun 12, 2024 | 35.55 | 35.98 | 35.03 | 35.04 | 335,529 | +0.50(+1.45%) |
Jun 11, 2024 | 34.08 | 34.65 | 33.82 | 34.54 | 296,547 | +0.19(+0.55%) |
Jun 10, 2024 | 34.81 | 34.92 | 34.27 | 34.35 | 410,137 | -0.93(-2.64%) |
Jun 07, 2024 | 34.73 | 35.42 | 34.64 | 35.28 | 279,688 | -0.01(-0.03%) |
Jun 06, 2024 | 36.36 | 36.39 | 35.11 | 35.29 | 366,808 | -1.30(-3.55%) |
Jun 05, 2024 | 36.55 | 36.69 | 36.21 | 36.59 | 303,096 | +0.13(+0.36%) |
Jun 04, 2024 | 36.86 | 37.17 | 36.40 | 36.46 | 381,842 | -0.73(-1.96%) |