Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.98 | 40.56 | 39.82 | 40.12 | 278,491 | +0.31(+0.78%) |
Aug 22, 2024 | 39.47 | 39.95 | 39.31 | 39.81 | 383,282 | +0.50(+1.27%) |
Aug 21, 2024 | 39.41 | 39.53 | 38.77 | 39.31 | 417,035 | +0.28(+0.72%) |
Aug 20, 2024 | 38.65 | 39.20 | 38.25 | 39.03 | 393,464 | +0.23(+0.59%) |
Aug 19, 2024 | 38.44 | 38.88 | 38.37 | 38.80 | 383,552 | +0.48(+1.25%) |
Aug 16, 2024 | 37.89 | 38.52 | 37.89 | 38.32 | 356,868 | +0.28(+0.74%) |
Aug 15, 2024 | 37.51 | 38.15 | 37.37 | 38.04 | 609,219 | +1.12(+3.03%) |
Aug 14, 2024 | 37.02 | 37.04 | 36.58 | 36.92 | 385,044 | -0.01(-0.03%) |
Aug 13, 2024 | 36.68 | 37.15 | 36.43 | 36.93 | 485,713 | +0.47(+1.29%) |
Aug 12, 2024 | 37.14 | 37.14 | 36.36 | 36.46 | 616,736 | -0.91(-2.44%) |
Aug 09, 2024 | 37.41 | 37.45 | 36.97 | 37.37 | 316,991 | -0.15(-0.40%) |
Aug 08, 2024 | 37.52 | 38.07 | 37.26 | 37.52 | 352,296 | -0.05(-0.13%) |
Aug 07, 2024 | 38.00 | 38.19 | 37.01 | 37.57 | 574,232 | -0.45(-1.18%) |
Aug 06, 2024 | 38.38 | 38.38 | 36.00 | 38.02 | 883,345 | +0.37(+0.98%) |
Aug 05, 2024 | 38.47 | 38.53 | 37.49 | 37.65 | 524,440 | -1.54(-3.93%) |
Aug 02, 2024 | 38.78 | 39.39 | 38.57 | 39.19 | 418,648 | -0.07(-0.18%) |
Aug 01, 2024 | 39.25 | 39.49 | 38.55 | 39.26 | 597,392 | +0.11(+0.28%) |
Jul 31, 2024 | 39.32 | 39.55 | 38.88 | 39.15 | 548,927 | -0.14(-0.36%) |
Jul 30, 2024 | 39.50 | 39.73 | 38.77 | 39.29 | 655,857 | -0.84(-2.09%) |
Jul 29, 2024 | 40.23 | 40.30 | 39.59 | 40.13 | 351,934 | -0.03(-0.07%) |
Jul 26, 2024 | 40.37 | 40.55 | 40.02 | 40.16 | 479,632 | +0.30(+0.75%) |
Jul 25, 2024 | 40.11 | 40.55 | 39.77 | 39.86 | 432,731 | +0.00(+0.00%) |
Jul 24, 2024 | 39.34 | 39.95 | 39.26 | 39.86 | 417,403 | +0.43(+1.09%) |
Jul 23, 2024 | 40.11 | 40.11 | 39.38 | 39.43 | 429,194 | -0.77(-1.92%) |
Jul 22, 2024 | 40.46 | 40.46 | 39.70 | 40.20 | 363,920 | -0.10(-0.25%) |
Jul 19, 2024 | 40.73 | 40.73 | 40.19 | 40.30 | 316,925 | -0.34(-0.84%) |
Jul 18, 2024 | 41.15 | 41.50 | 40.62 | 40.64 | 343,994 | -0.55(-1.34%) |
Jul 17, 2024 | 40.34 | 41.44 | 40.27 | 41.19 | 489,632 | +0.76(+1.88%) |
Jul 16, 2024 | 40.26 | 40.72 | 40.16 | 40.43 | 329,699 | +0.40(+1.00%) |
Jul 15, 2024 | 40.32 | 40.48 | 39.91 | 40.03 | 351,340 | -0.19(-0.47%) |
Jul 12, 2024 | 40.35 | 40.58 | 40.13 | 40.22 | 335,361 | +0.10(+0.25%) |
Jul 11, 2024 | 40.03 | 40.40 | 39.73 | 40.12 | 341,266 | +0.59(+1.49%) |
Jul 10, 2024 | 39.23 | 39.70 | 39.06 | 39.53 | 318,648 | +0.35(+0.89%) |
Jul 09, 2024 | 39.28 | 39.53 | 39.09 | 39.18 | 374,085 | -0.21(-0.53%) |
Jul 08, 2024 | 39.22 | 39.87 | 39.22 | 39.39 | 304,666 | +0.20(+0.51%) |
Jul 05, 2024 | 39.74 | 39.94 | 39.03 | 39.19 | 378,319 | -0.73(-1.83%) |
Jul 03, 2024 | 40.16 | 40.27 | 39.83 | 39.92 | 152,941 | -0.07(-0.18%) |
Jul 02, 2024 | 40.07 | 40.08 | 39.75 | 39.99 | 322,019 | -0.03(-0.07%) |
Jul 01, 2024 | 40.19 | 40.35 | 39.65 | 40.02 | 389,449 | -0.17(-0.42%) |
Jun 28, 2024 | 40.51 | 40.51 | 39.74 | 40.19 | 681,777 | -0.29(-0.72%) |
Jun 27, 2024 | 40.46 | 40.58 | 40.04 | 40.48 | 367,493 | +0.10(+0.25%) |
Jun 26, 2024 | 40.26 | 40.75 | 39.85 | 40.38 | 370,258 | -0.26(-0.64%) |
Jun 25, 2024 | 40.38 | 40.70 | 40.15 | 40.64 | 449,783 | +0.51(+1.27%) |
Jun 24, 2024 | 39.91 | 40.41 | 39.91 | 40.13 | 471,373 | +0.32(+0.80%) |
Jun 21, 2024 | 40.20 | 40.39 | 39.68 | 39.81 | 975,636 | -0.39(-0.97%) |
Jun 20, 2024 | 39.24 | 40.23 | 39.24 | 40.20 | 421,541 | +0.69(+1.75%) |
Jun 18, 2024 | 39.13 | 39.60 | 39.08 | 39.51 | 317,808 | +0.23(+0.59%) |
Jun 17, 2024 | 38.33 | 39.42 | 38.33 | 39.28 | 285,570 | +0.89(+2.32%) |
Jun 14, 2024 | 38.25 | 38.60 | 38.14 | 38.39 | 310,717 | -0.23(-0.60%) |
Jun 13, 2024 | 38.52 | 38.95 | 38.38 | 38.62 | 297,387 | +0.10(+0.26%) |
Jun 12, 2024 | 39.16 | 39.16 | 38.38 | 38.52 | 310,541 | -0.11(-0.28%) |
Jun 11, 2024 | 37.90 | 38.68 | 37.65 | 38.63 | 279,020 | +0.41(+1.07%) |
Jun 10, 2024 | 38.49 | 38.61 | 37.99 | 38.22 | 298,112 | -0.66(-1.70%) |
Jun 07, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 227,160 | -0.14(-0.36%) |
Jun 06, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 294,838 | +0.32(+0.83%) |
Jun 05, 2024 | 39.18 | 39.18 | 38.27 | 38.70 | 318,650 | -0.39(-0.99%) |
Jun 04, 2024 | 38.85 | 39.25 | 38.52 | 39.09 | 317,315 | +0.21(+0.54%) |