Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.80 | 39.69 | 38.80 | 39.66 | 15,410 | +0.55(+1.41%) |
Aug 22, 2024 | 38.94 | 39.18 | 38.76 | 39.11 | 14,104 | -0.15(-0.38%) |
Aug 21, 2024 | 39.03 | 39.45 | 38.85 | 39.26 | 20,458 | +0.01(+0.03%) |
Aug 20, 2024 | 40.01 | 40.25 | 39.22 | 39.25 | 18,399 | -0.75(-1.88%) |
Aug 19, 2024 | 39.80 | 40.22 | 39.70 | 40.00 | 9,400 | +0.51(+1.29%) |
Aug 16, 2024 | 40.06 | 40.40 | 39.49 | 39.49 | 5,485 | -0.16(-0.40%) |
Aug 15, 2024 | 39.74 | 39.87 | 39.21 | 39.65 | 11,742 | +0.11(+0.28%) |
Aug 14, 2024 | 39.88 | 39.88 | 38.66 | 39.54 | 35,296 | -0.05(-0.13%) |
Aug 13, 2024 | 39.95 | 40.07 | 39.37 | 39.59 | 17,147 | -0.41(-1.02%) |
Aug 12, 2024 | 40.57 | 40.60 | 39.65 | 40.00 | 9,588 | -0.60(-1.48%) |
Aug 09, 2024 | 39.87 | 40.87 | 39.87 | 40.60 | 29,347 | +0.84(+2.11%) |
Aug 08, 2024 | 40.38 | 40.50 | 39.28 | 39.76 | 50,962 | -0.59(-1.46%) |
Aug 07, 2024 | 41.05 | 41.14 | 40.22 | 40.35 | 71,481 | -0.65(-1.59%) |
Aug 06, 2024 | 40.03 | 42.15 | 40.03 | 41.00 | 35,654 | -0.55(-1.32%) |
Aug 02, 2024 | 41.55 | 0 | -0.31(-0.74%) | |||
Aug 01, 2024 | 40.99 | 42.00 | 40.98 | 41.86 | 16,307 | +0.92(+2.25%) |
Jul 31, 2024 | 41.42 | 41.61 | 40.94 | 40.94 | 10,930 | -0.26(-0.63%) |
Jul 30, 2024 | 40.93 | 41.54 | 40.75 | 41.20 | 10,963 | +0.56(+1.38%) |
Jul 29, 2024 | 39.67 | 40.94 | 39.35 | 40.64 | 15,027 | +0.10(+0.25%) |
Jul 26, 2024 | 40.18 | 40.98 | 40.18 | 40.54 | 10,824 | +0.37(+0.92%) |
Jul 25, 2024 | 39.87 | 40.17 | 39.37 | 40.17 | 21,399 | +0.63(+1.59%) |
Jul 24, 2024 | 40.04 | 40.04 | 39.54 | 39.54 | 18,719 | -0.50(-1.25%) |
Jul 23, 2024 | 40.07 | 40.35 | 39.92 | 40.04 | 26,038 | -0.35(-0.87%) |
Jul 22, 2024 | 40.04 | 40.39 | 39.68 | 40.39 | 14,439 | +0.51(+1.28%) |
Jul 19, 2024 | 39.80 | 40.08 | 39.75 | 39.88 | 8,597 | +0.11(+0.28%) |
Jul 18, 2024 | 39.78 | 40.05 | 39.59 | 39.77 | 19,888 | -0.01(-0.03%) |
Jul 17, 2024 | 39.42 | 39.80 | 38.83 | 39.78 | 17,941 | +0.49(+1.25%) |
Jul 16, 2024 | 38.85 | 39.40 | 38.78 | 39.29 | 39,194 | +0.51(+1.32%) |
Jul 15, 2024 | 38.39 | 39.00 | 38.23 | 38.78 | 24,310 | +0.72(+1.89%) |
Jul 12, 2024 | 37.58 | 38.35 | 37.58 | 38.06 | 11,089 | +0.44(+1.17%) |
Jul 11, 2024 | 37.87 | 38.20 | 37.62 | 37.62 | 18,564 | +0.10(+0.27%) |
Jul 10, 2024 | 38.74 | 38.74 | 37.21 | 37.52 | 34,300 | -0.98(-2.55%) |
Jul 09, 2024 | 38.71 | 38.88 | 38.32 | 38.50 | 75,563 | -0.02(-0.05%) |
Jul 08, 2024 | 38.80 | 38.80 | 37.85 | 38.52 | 63,722 | +0.16(+0.42%) |
Jul 05, 2024 | 38.67 | 39.12 | 38.06 | 38.36 | 40,688 | -0.07(-0.18%) |
Jul 04, 2024 | 38.28 | 38.76 | 38.28 | 38.43 | 36,921 | +0.15(+0.39%) |
Jul 03, 2024 | 39.25 | 39.25 | 38.15 | 38.28 | 71,174 | -0.70(-1.80%) |
Jul 02, 2024 | 38.85 | 39.17 | 38.08 | 38.98 | 77,426 | +0.16(+0.41%) |
Jun 28, 2024 | 38.82 | 0 | +0.19(+0.49%) | |||
Jun 27, 2024 | 38.11 | 38.86 | 37.96 | 38.63 | 290,577 | +0.54(+1.42%) |
Jun 26, 2024 | 38.35 | 38.40 | 37.95 | 38.09 | 29,241 | -0.41(-1.06%) |
Jun 25, 2024 | 39.00 | 39.01 | 38.29 | 38.50 | 117,051 | -0.59(-1.51%) |
Jun 24, 2024 | 38.77 | 39.16 | 38.77 | 39.09 | 44,947 | +0.00(+0.00%) |
Jun 21, 2024 | 39.06 | 39.74 | 38.45 | 39.09 | 26,538 | -0.69(-1.73%) |
Jun 20, 2024 | 38.80 | 40.50 | 38.74 | 39.78 | 234,680 | +1.05(+2.71%) |
Jun 19, 2024 | 39.27 | 39.60 | 38.57 | 38.73 | 12,310 | -0.35(-0.90%) |
Jun 18, 2024 | 38.95 | 39.35 | 38.76 | 39.08 | 16,942 | +0.42(+1.09%) |
Jun 17, 2024 | 38.89 | 39.01 | 38.38 | 38.66 | 289,829 | -0.23(-0.59%) |
Jun 14, 2024 | 39.01 | 39.30 | 38.87 | 38.89 | 24,154 | -0.31(-0.79%) |
Jun 13, 2024 | 39.43 | 39.62 | 39.03 | 39.20 | 62,595 | -0.25(-0.63%) |
Jun 12, 2024 | 39.52 | 40.29 | 39.43 | 39.45 | 60,533 | -0.14(-0.35%) |
Jun 11, 2024 | 39.17 | 39.68 | 38.92 | 39.59 | 49,593 | +0.39(+0.99%) |
Jun 10, 2024 | 39.02 | 39.36 | 39.02 | 39.20 | 18,982 | -0.06(-0.15%) |
Jun 07, 2024 | 39.22 | 39.26 | 39.08 | 39.26 | 10,106 | -0.11(-0.28%) |
Jun 06, 2024 | 39.05 | 39.48 | 38.99 | 39.37 | 44,345 | +0.42(+1.08%) |
Jun 05, 2024 | 37.85 | 39.14 | 37.85 | 38.95 | 20,696 | +1.00(+2.64%) |
Jun 04, 2024 | 37.59 | 37.95 | 37.40 | 37.95 | 24,469 | +0.35(+0.93%) |