Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 39.26 | 39.45 | 39.26 | 39.41 | 61,366 | +0.33(+0.84%) |
Aug 14, 2024 | 38.96 | 39.16 | 38.95 | 39.08 | 100,867 | +0.05(+0.13%) |
Aug 13, 2024 | 38.83 | 39.04 | 38.76 | 39.03 | 70,030 | +0.37(+0.96%) |
Aug 12, 2024 | 38.69 | 38.74 | 38.55 | 38.66 | 70,081 | +0.03(+0.08%) |
Aug 09, 2024 | 38.48 | 38.66 | 38.45 | 38.63 | 50,269 | +0.12(+0.31%) |
Aug 08, 2024 | 38.22 | 38.53 | 38.09 | 38.51 | 48,614 | +0.53(+1.40%) |
Aug 07, 2024 | 38.29 | 38.55 | 37.93 | 37.98 | 96,086 | -0.12(-0.32%) |
Aug 06, 2024 | 37.90 | 38.46 | 37.83 | 38.10 | 153,448 | +0.21(+0.55%) |
Aug 05, 2024 | 37.61 | 38.16 | 37.41 | 37.89 | 322,738 | -0.70(-1.81%) |
Aug 02, 2024 | 38.67 | 38.73 | 38.38 | 38.59 | 92,030 | -0.37(-0.95%) |
Aug 01, 2024 | 39.40 | 39.40 | 38.78 | 38.96 | 73,267 | -0.24(-0.61%) |
Jul 31, 2024 | 39.12 | 39.35 | 39.12 | 39.20 | 226,178 | +0.29(+0.75%) |
Jul 30, 2024 | 39.00 | 39.08 | 38.77 | 38.91 | 158,883 | -0.10(-0.26%) |
Jul 29, 2024 | 38.94 | 39.08 | 38.92 | 39.01 | 256,195 | +0.00(+0.00%) |
Jul 26, 2024 | 39.01 | 39.08 | 38.87 | 39.01 | 235,189 | +0.27(+0.70%) |
Jul 25, 2024 | 38.91 | 39.09 | 38.70 | 38.74 | 113,939 | -0.10(-0.26%) |
Jul 24, 2024 | 39.15 | 39.15 | 38.81 | 38.84 | 270,740 | -0.44(-1.12%) |
Jul 23, 2024 | 39.30 | 39.43 | 39.28 | 39.28 | 326,766 | -0.07(-0.18%) |
Jul 22, 2024 | 39.46 | 39.46 | 39.18 | 39.35 | 338,437 | +0.23(+0.59%) |
Jul 19, 2024 | 39.25 | 39.26 | 39.06 | 39.12 | 95,298 | -0.09(-0.23%) |
Jul 18, 2024 | 39.44 | 39.49 | 39.14 | 39.21 | 280,580 | -0.16(-0.41%) |
Jul 17, 2024 | 39.38 | 39.49 | 39.35 | 39.37 | 827,002 | -0.27(-0.68%) |
Jul 16, 2024 | 39.61 | 39.67 | 39.54 | 39.64 | 308,391 | +0.10(+0.25%) |
Jul 15, 2024 | 39.57 | 39.64 | 39.49 | 39.54 | 346,099 | +0.06(+0.15%) |
Jul 12, 2024 | 39.36 | 39.61 | 39.36 | 39.48 | 430,922 | +0.11(+0.28%) |
Jul 11, 2024 | 39.61 | 39.61 | 39.34 | 39.37 | 437,864 | -0.15(-0.38%) |
Jul 10, 2024 | 39.33 | 39.53 | 39.33 | 39.52 | 173,134 | +0.18(+0.46%) |
Jul 09, 2024 | 39.43 | 39.43 | 39.32 | 39.34 | 364,156 | +0.01(+0.03%) |
Jul 08, 2024 | 39.36 | 39.36 | 39.27 | 39.33 | 233,432 | +0.02(+0.05%) |
Jul 05, 2024 | 39.22 | 39.32 | 39.10 | 39.31 | 311,770 | +0.12(+0.31%) |
Jul 03, 2024 | 39.19 | 39.19 | 39.07 | 39.19 | 185,058 | +0.09(+0.23%) |
Jul 02, 2024 | 38.93 | 39.10 | 38.88 | 39.10 | 412,281 | +0.13(+0.33%) |
Jul 01, 2024 | 39.15 | 39.15 | 38.82 | 38.97 | 1,809,904 | +0.12(+0.31%) |
Jun 28, 2024 | 38.90 | 38.90 | 38.83 | 38.85 | 1,550,077 | -0.02(-0.05%) |
Jun 27, 2024 | 38.78 | 38.87 | 38.78 | 38.87 | 137,373 | +0.02(+0.05%) |
Jun 26, 2024 | 38.83 | 38.87 | 38.82 | 38.85 | 156,429 | +0.00(+0.00%) |
Jun 25, 2024 | 38.85 | 38.86 | 38.79 | 38.85 | 177,208 | +0.03(+0.08%) |
Jun 24, 2024 | 38.84 | 38.85 | 38.77 | 38.82 | 63,726 | +0.02(+0.05%) |
Jun 21, 2024 | 38.78 | 38.83 | 38.76 | 38.80 | 74,089 | +0.03(+0.08%) |
Jun 20, 2024 | 38.82 | 38.82 | 38.75 | 38.77 | 33,103 | -0.04(-0.10%) |
Jun 18, 2024 | 38.81 | 38.81 | 38.74 | 38.81 | 34,322 | +0.06(+0.15%) |
Jun 17, 2024 | 38.77 | 38.80 | 38.72 | 38.75 | 13,160 | +0.01(+0.03%) |
Jun 14, 2024 | 38.67 | 38.79 | 38.67 | 38.74 | 23,521 | -0.03(-0.08%) |
Jun 13, 2024 | 38.81 | 38.81 | 38.70 | 38.77 | 196,555 | +0.07(+0.18%) |
Jun 12, 2024 | 38.80 | 38.80 | 38.70 | 38.70 | 45,016 | -0.01(-0.03%) |
Jun 11, 2024 | 38.75 | 38.81 | 38.68 | 38.71 | 31,565 | +0.01(+0.03%) |
Jun 10, 2024 | 38.71 | 38.76 | 38.68 | 38.70 | 27,093 | +0.01(+0.03%) |
Jun 07, 2024 | 38.67 | 38.70 | 38.67 | 38.69 | 19,028 | +0.03(+0.08%) |
Jun 06, 2024 | 38.66 | 38.71 | 38.64 | 38.66 | 150,750 | +0.01(+0.03%) |
Jun 05, 2024 | 38.62 | 38.69 | 38.62 | 38.65 | 18,152 | +0.05(+0.13%) |
Jun 04, 2024 | 38.64 | 38.64 | 38.56 | 38.60 | 19,389 | +0.01(+0.03%) |