Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 39.19 | 39.28 | 39.00 | 39.20 | 1,808 | +0.46(+1.19%) |
Aug 29, 2024 | 38.92 | 39.57 | 38.65 | 38.74 | 6,599 | -0.30(-0.77%) |
Aug 28, 2024 | 39.19 | 39.19 | 38.68 | 39.04 | 6,769 | -0.38(-0.96%) |
Aug 27, 2024 | 38.77 | 39.46 | 38.76 | 39.42 | 3,800 | +0.27(+0.69%) |
Aug 26, 2024 | 39.94 | 40.00 | 39.00 | 39.15 | 6,410 | -0.90(-2.25%) |
Aug 23, 2024 | 39.69 | 40.25 | 39.69 | 40.05 | 3,244 | +0.80(+2.04%) |
Aug 22, 2024 | 40.25 | 40.25 | 39.20 | 39.25 | 10,169 | -1.32(-3.25%) |
Aug 21, 2024 | 40.15 | 40.58 | 40.15 | 40.57 | 2,573 | +0.37(+0.92%) |
Aug 20, 2024 | 40.57 | 40.72 | 39.85 | 40.20 | 11,281 | -0.50(-1.23%) |
Aug 19, 2024 | 40.00 | 40.71 | 39.55 | 40.70 | 7,159 | +0.73(+1.83%) |
Aug 16, 2024 | 39.63 | 40.01 | 39.63 | 39.97 | 4,247 | +0.25(+0.63%) |
Aug 15, 2024 | 38.72 | 39.84 | 38.72 | 39.72 | 16,073 | +1.45(+3.79%) |
Aug 14, 2024 | 38.59 | 38.64 | 37.73 | 38.27 | 9,422 | +0.08(+0.21%) |
Aug 13, 2024 | 37.29 | 38.19 | 37.29 | 38.19 | 23,664 | +1.40(+3.81%) |
Aug 12, 2024 | 36.43 | 37.05 | 36.43 | 36.79 | 7,196 | +0.28(+0.77%) |
Aug 09, 2024 | 36.29 | 36.71 | 36.00 | 36.51 | 8,667 | -0.09(-0.25%) |
Aug 08, 2024 | 35.34 | 36.60 | 35.20 | 36.60 | 12,442 | +2.02(+5.84%) |
Aug 07, 2024 | 36.55 | 36.73 | 34.51 | 34.58 | 23,633 | -0.73(-2.07%) |
Aug 06, 2024 | 35.03 | 35.99 | 34.78 | 35.31 | 23,433 | -0.29(-0.81%) |
Aug 02, 2024 | 35.60 | 0 | -1.86(-4.97%) | |||
Aug 01, 2024 | 39.68 | 39.82 | 37.25 | 37.46 | 60,724 | -2.75(-6.84%) |
Jul 31, 2024 | 39.50 | 40.26 | 39.41 | 40.21 | 23,256 | +2.60(+6.91%) |
Jul 30, 2024 | 38.95 | 38.95 | 37.40 | 37.61 | 25,112 | -1.18(-3.04%) |
Jul 29, 2024 | 39.28 | 39.60 | 38.66 | 38.79 | 8,827 | -0.40(-1.02%) |
Jul 26, 2024 | 39.17 | 39.43 | 38.95 | 39.19 | 12,905 | +0.42(+1.08%) |
Jul 25, 2024 | 39.19 | 39.73 | 38.00 | 38.77 | 27,553 | -0.77(-1.95%) |
Jul 24, 2024 | 41.05 | 41.05 | 39.43 | 39.54 | 19,709 | -2.09(-5.02%) |
Jul 23, 2024 | 41.58 | 41.78 | 41.55 | 41.63 | 2,795 | -0.26(-0.62%) |
Jul 22, 2024 | 41.17 | 41.89 | 41.10 | 41.89 | 5,616 | +1.24(+3.05%) |
Jul 19, 2024 | 41.65 | 41.65 | 40.54 | 40.65 | 19,297 | -1.04(-2.49%) |
Jul 18, 2024 | 42.26 | 42.27 | 41.09 | 41.69 | 61,388 | -0.29(-0.69%) |
Jul 17, 2024 | 43.37 | 43.37 | 41.95 | 41.98 | 34,268 | -3.16(-7.00%) |
Jul 16, 2024 | 45.21 | 45.21 | 44.55 | 45.14 | 6,474 | +0.35(+0.78%) |
Jul 15, 2024 | 45.11 | 45.42 | 44.74 | 44.79 | 17,013 | -0.30(-0.67%) |
Jul 12, 2024 | 44.96 | 45.64 | 44.75 | 45.09 | 17,206 | +0.16(+0.36%) |
Jul 11, 2024 | 46.54 | 46.54 | 44.75 | 44.93 | 19,667 | -1.11(-2.41%) |
Jul 10, 2024 | 45.50 | 46.08 | 45.45 | 46.04 | 15,164 | +0.78(+1.72%) |
Jul 09, 2024 | 45.31 | 45.57 | 44.90 | 45.26 | 10,536 | +0.13(+0.29%) |
Jul 08, 2024 | 44.66 | 45.15 | 44.66 | 45.13 | 16,855 | +0.70(+1.58%) |
Jul 05, 2024 | 44.49 | 44.59 | 44.17 | 44.43 | 9,244 | +0.17(+0.38%) |
Jul 04, 2024 | 44.31 | 44.31 | 44.15 | 44.26 | 2,084 | +0.04(+0.09%) |
Jul 03, 2024 | 43.37 | 44.28 | 43.37 | 44.22 | 4,811 | +1.11(+2.57%) |