Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 39.50 | 39.54 | 38.15 | 39.50 | 412,525 | +0.33(+0.84%) |
Aug 29, 2024 | 40.02 | 40.24 | 38.94 | 39.17 | 331,091 | -0.42(-1.06%) |
Aug 28, 2024 | 39.06 | 39.86 | 39.02 | 39.59 | 233,724 | +0.24(+0.61%) |
Aug 27, 2024 | 39.44 | 39.65 | 39.08 | 39.35 | 210,464 | -0.45(-1.13%) |
Aug 26, 2024 | 40.07 | 40.74 | 39.62 | 39.80 | 358,836 | +0.31(+0.79%) |
Aug 23, 2024 | 38.81 | 39.71 | 38.26 | 39.49 | 398,109 | +1.16(+3.03%) |
Aug 22, 2024 | 39.88 | 39.91 | 38.08 | 38.33 | 274,946 | -1.40(-3.52%) |
Aug 21, 2024 | 39.92 | 40.68 | 39.23 | 39.73 | 412,774 | +0.20(+0.51%) |
Aug 20, 2024 | 38.84 | 39.64 | 38.03 | 39.53 | 429,150 | +0.47(+1.20%) |
Aug 19, 2024 | 37.79 | 39.25 | 37.59 | 39.06 | 798,982 | +1.30(+3.44%) |
Aug 16, 2024 | 37.94 | 38.28 | 37.24 | 37.76 | 677,201 | -0.35(-0.92%) |
Aug 15, 2024 | 37.96 | 38.28 | 37.01 | 38.11 | 568,714 | +1.34(+3.64%) |
Aug 14, 2024 | 38.42 | 38.47 | 36.48 | 36.77 | 463,021 | -1.41(-3.69%) |
Aug 13, 2024 | 37.90 | 38.48 | 37.74 | 38.18 | 396,970 | +0.60(+1.60%) |
Aug 12, 2024 | 37.99 | 38.21 | 37.09 | 37.58 | 367,764 | -0.31(-0.82%) |
Aug 09, 2024 | 37.56 | 38.51 | 37.24 | 37.89 | 560,125 | +0.31(+0.82%) |
Aug 08, 2024 | 36.03 | 37.72 | 35.38 | 37.58 | 730,836 | +1.72(+4.80%) |
Aug 07, 2024 | 36.22 | 36.93 | 35.76 | 35.86 | 701,680 | -0.14(-0.39%) |
Aug 06, 2024 | 36.11 | 37.79 | 35.97 | 36.00 | 849,691 | -0.99(-2.68%) |
Aug 05, 2024 | 37.24 | 38.57 | 36.34 | 36.99 | 873,763 | -3.10(-7.73%) |
Aug 02, 2024 | 40.59 | 41.09 | 38.81 | 40.09 | 777,187 | -2.37(-5.58%) |
Aug 01, 2024 | 43.11 | 44.04 | 42.33 | 42.46 | 621,023 | -0.59(-1.37%) |
Jul 31, 2024 | 42.45 | 44.42 | 41.61 | 43.05 | 1,064,449 | +0.80(+1.89%) |
Jul 30, 2024 | 42.47 | 43.22 | 42.01 | 42.25 | 559,029 | +0.00(+0.00%) |
Jul 29, 2024 | 42.72 | 43.41 | 41.82 | 42.25 | 611,005 | -0.14(-0.33%) |
Jul 26, 2024 | 43.15 | 44.11 | 42.30 | 42.39 | 609,049 | +0.10(+0.24%) |
Jul 25, 2024 | 42.58 | 43.18 | 42.03 | 42.29 | 759,232 | +0.08(+0.19%) |
Jul 24, 2024 | 42.15 | 43.96 | 42.15 | 42.21 | 894,241 | -0.69(-1.60%) |
Jul 23, 2024 | 42.70 | 43.63 | 42.19 | 42.90 | 848,859 | +0.16(+0.36%) |
Jul 22, 2024 | 41.10 | 42.83 | 40.60 | 42.74 | 523,755 | +1.85(+4.52%) |
Jul 19, 2024 | 41.39 | 42.23 | 40.77 | 40.89 | 400,871 | -0.22(-0.54%) |
Jul 18, 2024 | 40.53 | 41.87 | 40.28 | 41.11 | 922,370 | +0.40(+0.98%) |
Jul 17, 2024 | 42.25 | 42.72 | 40.21 | 40.71 | 861,619 | -1.94(-4.55%) |
Jul 16, 2024 | 41.90 | 43.81 | 41.43 | 42.65 | 1,065,688 | +1.30(+3.14%) |
Jul 15, 2024 | 40.53 | 41.41 | 39.95 | 41.35 | 1,041,915 | +1.35(+3.38%) |
Jul 12, 2024 | 40.30 | 41.19 | 39.53 | 40.00 | 2,188,617 | +0.38(+0.96%) |
Jul 11, 2024 | 38.68 | 41.01 | 38.07 | 39.62 | 1,967,929 | +2.30(+6.16%) |
Jul 10, 2024 | 36.75 | 37.61 | 36.00 | 37.32 | 3,791,164 | -1.30(-3.37%) |
Jul 09, 2024 | 39.93 | 41.28 | 38.55 | 38.62 | 947,630 | -0.89(-2.25%) |
Jul 08, 2024 | 39.28 | 41.33 | 35.58 | 39.51 | 5,176,150 | +5.25(+15.32%) |
Jul 05, 2024 | 33.18 | 34.55 | 32.83 | 34.26 | 534,024 | +0.97(+2.91%) |
Jul 03, 2024 | 33.93 | 33.94 | 33.13 | 33.29 | 278,290 | -0.43(-1.28%) |
Jul 02, 2024 | 35.80 | 36.04 | 33.38 | 33.72 | 858,554 | -2.20(-6.12%) |