Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.57 | 39.92 | 39.53 | 39.89 | 539,086 | +0.49(+1.24%) |
Aug 22, 2024 | 39.57 | 39.61 | 39.30 | 39.40 | 388,164 | -0.10(-0.25%) |
Aug 21, 2024 | 39.48 | 39.53 | 39.35 | 39.50 | 239,290 | +0.16(+0.41%) |
Aug 20, 2024 | 39.48 | 39.48 | 39.28 | 39.34 | 171,518 | -0.17(-0.43%) |
Aug 19, 2024 | 39.24 | 39.51 | 39.24 | 39.51 | 173,355 | +0.29(+0.74%) |
Aug 16, 2024 | 39.02 | 39.25 | 39.02 | 39.22 | 178,188 | +0.13(+0.33%) |
Aug 15, 2024 | 39.00 | 39.12 | 38.88 | 39.09 | 161,040 | +0.51(+1.32%) |
Aug 14, 2024 | 38.50 | 38.66 | 38.41 | 38.58 | 284,314 | +0.14(+0.36%) |
Aug 13, 2024 | 38.20 | 38.47 | 38.08 | 38.44 | 302,559 | +0.41(+1.08%) |
Aug 12, 2024 | 38.26 | 38.26 | 37.96 | 38.03 | 207,754 | -0.17(-0.45%) |
Aug 09, 2024 | 38.05 | 38.28 | 37.88 | 38.20 | 495,767 | +0.10(+0.26%) |
Aug 08, 2024 | 37.67 | 38.14 | 37.67 | 38.10 | 354,344 | +0.64(+1.71%) |
Aug 07, 2024 | 37.99 | 38.24 | 37.44 | 37.46 | 500,740 | -0.17(-0.45%) |
Aug 06, 2024 | 37.41 | 38.05 | 37.33 | 37.63 | 497,875 | +0.30(+0.80%) |
Aug 05, 2024 | 37.22 | 37.67 | 37.06 | 37.33 | 1,142,900 | -1.01(-2.63%) |
Aug 02, 2024 | 38.67 | 38.76 | 38.01 | 38.34 | 683,741 | -0.77(-1.97%) |
Aug 01, 2024 | 39.66 | 39.77 | 38.93 | 39.11 | 225,023 | -0.45(-1.14%) |
Jul 31, 2024 | 39.66 | 39.89 | 39.49 | 39.56 | 304,022 | +0.14(+0.36%) |
Jul 30, 2024 | 39.34 | 39.54 | 39.27 | 39.42 | 233,113 | +0.17(+0.43%) |
Jul 29, 2024 | 39.33 | 39.42 | 39.12 | 39.25 | 251,951 | -0.05(-0.13%) |
Jul 26, 2024 | 39.01 | 39.38 | 38.98 | 39.30 | 176,803 | +0.54(+1.39%) |
Jul 25, 2024 | 38.70 | 39.23 | 38.69 | 38.76 | 259,058 | +0.06(+0.16%) |
Jul 24, 2024 | 38.95 | 39.05 | 38.67 | 38.70 | 213,497 | -0.35(-0.90%) |
Jul 23, 2024 | 39.11 | 39.19 | 39.03 | 39.05 | 254,616 | -0.11(-0.28%) |
Jul 22, 2024 | 39.08 | 39.20 | 38.86 | 39.16 | 324,562 | +0.15(+0.38%) |
Jul 19, 2024 | 39.24 | 39.26 | 38.98 | 39.01 | 135,848 | -0.25(-0.64%) |
Jul 18, 2024 | 39.59 | 39.86 | 39.20 | 39.26 | 225,918 | -0.37(-0.93%) |
Jul 17, 2024 | 39.43 | 39.78 | 39.43 | 39.63 | 415,765 | -0.03(-0.08%) |
Jul 16, 2024 | 39.19 | 39.67 | 39.17 | 39.66 | 256,301 | +0.59(+1.51%) |
Jul 15, 2024 | 39.03 | 39.24 | 39.00 | 39.07 | 191,601 | +0.16(+0.41%) |
Jul 12, 2024 | 38.80 | 39.10 | 38.77 | 38.91 | 260,093 | +0.21(+0.54%) |
Jul 11, 2024 | 38.53 | 38.76 | 38.51 | 38.70 | 303,213 | +0.25(+0.65%) |
Jul 10, 2024 | 38.17 | 38.47 | 38.14 | 38.45 | 262,164 | +0.36(+0.95%) |
Jul 09, 2024 | 38.10 | 38.30 | 38.02 | 38.09 | 204,698 | +0.01(+0.03%) |
Jul 08, 2024 | 38.11 | 38.24 | 38.02 | 38.08 | 194,665 | +0.00(+0.00%) |
Jul 05, 2024 | 38.06 | 38.10 | 37.89 | 38.08 | 242,039 | +0.03(+0.08%) |
Jul 03, 2024 | 38.08 | 38.18 | 38.02 | 38.05 | 93,579 | +0.00(+0.00%) |
Jul 02, 2024 | 37.86 | 38.06 | 37.83 | 38.05 | 193,295 | +0.17(+0.45%) |
Jul 01, 2024 | 38.06 | 38.19 | 37.81 | 37.88 | 197,852 | -0.07(-0.18%) |
Jun 28, 2024 | 38.02 | 38.19 | 37.86 | 37.95 | 304,535 | +0.04(+0.11%) |
Jun 27, 2024 | 37.89 | 37.91 | 37.74 | 37.91 | 293,398 | +0.01(+0.03%) |
Jun 26, 2024 | 37.88 | 37.94 | 37.76 | 37.90 | 277,763 | -0.07(-0.18%) |
Jun 25, 2024 | 38.16 | 38.16 | 37.85 | 37.97 | 213,333 | -0.20(-0.52%) |
Jun 24, 2024 | 37.98 | 38.32 | 37.98 | 38.17 | 205,396 | +0.27(+0.72%) |
Jun 21, 2024 | 37.98 | 37.98 | 37.75 | 37.90 | 217,410 | -0.03(-0.08%) |
Jun 20, 2024 | 37.77 | 37.97 | 37.76 | 37.93 | 314,911 | +0.12(+0.32%) |
Jun 18, 2024 | 37.70 | 37.91 | 37.70 | 37.81 | 299,146 | +0.10(+0.26%) |
Jun 17, 2024 | 37.39 | 37.75 | 37.33 | 37.71 | 271,442 | +0.24(+0.64%) |
Jun 14, 2024 | 37.44 | 37.52 | 37.26 | 37.47 | 225,814 | -0.18(-0.48%) |
Jun 13, 2024 | 37.73 | 37.73 | 37.44 | 37.65 | 357,769 | -0.10(-0.26%) |
Jun 12, 2024 | 38.04 | 38.06 | 37.66 | 37.75 | 350,659 | +0.11(+0.29%) |
Jun 11, 2024 | 37.65 | 37.67 | 37.42 | 37.64 | 713,724 | -0.16(-0.42%) |
Jun 10, 2024 | 37.66 | 37.82 | 37.55 | 37.80 | 230,675 | +0.07(+0.18%) |
Jun 07, 2024 | 37.69 | 37.95 | 37.63 | 37.73 | 187,757 | -0.09(-0.24%) |
Jun 06, 2024 | 37.83 | 37.94 | 37.72 | 37.82 | 503,175 | -0.05(-0.13%) |
Jun 05, 2024 | 37.80 | 37.87 | 37.58 | 37.87 | 4,185,722 | +0.21(+0.55%) |
Jun 04, 2024 | 37.66 | 37.74 | 37.49 | 37.66 | 247,979 | -0.14(-0.37%) |