Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.79 | 40.02 | 37.71 | 39.56 | 493,467 | +2.07(+5.52%) |
Aug 22, 2024 | 37.08 | 37.67 | 37.08 | 37.49 | 386,036 | +0.35(+0.94%) |
Aug 21, 2024 | 37.36 | 37.36 | 36.85 | 37.14 | 191,809 | +0.13(+0.35%) |
Aug 20, 2024 | 37.67 | 37.73 | 36.98 | 37.01 | 449,294 | -0.90(-2.37%) |
Aug 19, 2024 | 37.48 | 37.93 | 37.34 | 37.91 | 312,289 | +0.44(+1.17%) |
Aug 16, 2024 | 36.75 | 37.73 | 36.66 | 37.47 | 415,083 | +0.67(+1.82%) |
Aug 15, 2024 | 36.94 | 37.46 | 36.78 | 36.80 | 587,414 | +0.80(+2.22%) |
Aug 14, 2024 | 36.43 | 36.67 | 35.56 | 36.00 | 393,508 | -0.23(-0.63%) |
Aug 13, 2024 | 36.39 | 36.56 | 35.64 | 36.23 | 396,910 | +0.32(+0.89%) |
Aug 12, 2024 | 36.91 | 37.45 | 35.88 | 35.91 | 433,128 | -0.71(-1.94%) |
Aug 09, 2024 | 36.39 | 36.62 | 36.03 | 36.62 | 291,320 | -0.19(-0.52%) |
Aug 08, 2024 | 36.95 | 36.99 | 36.38 | 36.81 | 290,196 | +0.51(+1.40%) |
Aug 07, 2024 | 37.04 | 37.33 | 36.00 | 36.30 | 649,355 | -0.16(-0.44%) |
Aug 06, 2024 | 36.58 | 37.13 | 36.29 | 36.46 | 427,226 | -0.22(-0.60%) |
Aug 05, 2024 | 35.88 | 37.23 | 35.16 | 36.68 | 677,211 | -0.96(-2.55%) |
Aug 02, 2024 | 37.68 | 38.25 | 37.29 | 37.64 | 838,953 | -1.53(-3.91%) |
Aug 01, 2024 | 41.13 | 41.33 | 38.86 | 39.17 | 698,659 | -2.12(-5.13%) |
Jul 31, 2024 | 41.84 | 42.18 | 41.26 | 41.29 | 697,282 | -0.37(-0.89%) |
Jul 30, 2024 | 41.28 | 41.77 | 41.09 | 41.66 | 336,438 | +0.65(+1.58%) |
Jul 29, 2024 | 41.77 | 41.87 | 40.78 | 41.01 | 386,623 | -0.88(-2.10%) |
Jul 26, 2024 | 42.00 | 42.50 | 41.19 | 41.89 | 547,000 | +0.72(+1.75%) |
Jul 25, 2024 | 40.51 | 41.87 | 39.55 | 41.17 | 787,450 | +0.81(+2.01%) |
Jul 24, 2024 | 40.41 | 41.22 | 40.23 | 40.36 | 701,303 | -0.15(-0.37%) |
Jul 23, 2024 | 39.65 | 41.21 | 39.62 | 40.51 | 568,501 | +0.35(+0.87%) |
Jul 22, 2024 | 38.57 | 40.21 | 38.37 | 40.16 | 516,134 | +1.23(+3.16%) |
Jul 19, 2024 | 39.10 | 39.48 | 38.78 | 38.93 | 935,515 | -0.23(-0.59%) |
Jul 18, 2024 | 39.33 | 40.50 | 38.77 | 39.16 | 700,075 | -0.62(-1.56%) |
Jul 17, 2024 | 37.93 | 39.98 | 37.90 | 39.78 | 759,100 | +1.35(+3.51%) |
Jul 16, 2024 | 37.03 | 38.68 | 36.59 | 38.43 | 617,950 | +1.75(+4.77%) |
Jul 15, 2024 | 36.44 | 37.36 | 36.27 | 36.68 | 560,061 | +0.90(+2.52%) |
Jul 12, 2024 | 36.17 | 36.40 | 35.69 | 35.78 | 630,392 | +0.00(+0.00%) |
Jul 11, 2024 | 34.76 | 35.99 | 34.56 | 35.78 | 838,866 | +1.70(+4.99%) |
Jul 10, 2024 | 33.25 | 34.09 | 32.97 | 34.08 | 307,048 | +0.94(+2.84%) |
Jul 09, 2024 | 32.35 | 33.15 | 32.26 | 33.14 | 261,112 | +0.68(+2.09%) |
Jul 08, 2024 | 32.83 | 33.04 | 32.32 | 32.46 | 382,872 | +0.03(+0.09%) |
Jul 05, 2024 | 32.82 | 32.96 | 32.41 | 32.43 | 402,078 | -0.50(-1.52%) |
Jul 03, 2024 | 33.43 | 33.62 | 32.84 | 32.93 | 309,516 | -0.40(-1.20%) |
Jul 02, 2024 | 32.63 | 33.33 | 32.63 | 33.33 | 453,428 | +0.60(+1.83%) |
Jul 01, 2024 | 32.74 | 33.29 | 32.43 | 32.73 | 406,880 | -0.12(-0.37%) |
Jun 28, 2024 | 32.36 | 33.05 | 32.28 | 32.85 | 1,250,368 | +0.91(+2.85%) |
Jun 27, 2024 | 31.37 | 32.03 | 31.12 | 31.94 | 309,982 | +0.37(+1.17%) |
Jun 26, 2024 | 30.77 | 31.82 | 30.77 | 31.57 | 380,205 | +0.54(+1.74%) |
Jun 25, 2024 | 31.42 | 31.62 | 30.99 | 31.03 | 322,987 | -0.60(-1.90%) |
Jun 24, 2024 | 31.19 | 31.88 | 30.86 | 31.63 | 387,603 | +0.50(+1.61%) |
Jun 21, 2024 | 31.28 | 31.43 | 30.89 | 31.13 | 1,330,050 | -0.35(-1.11%) |
Jun 20, 2024 | 31.27 | 31.57 | 31.19 | 31.48 | 308,533 | -0.04(-0.13%) |
Jun 18, 2024 | 31.50 | 31.88 | 31.15 | 31.52 | 374,721 | +0.15(+0.48%) |
Jun 17, 2024 | 30.79 | 31.39 | 30.55 | 31.37 | 448,827 | +0.47(+1.52%) |
Jun 14, 2024 | 31.00 | 31.18 | 30.71 | 30.90 | 315,465 | -0.57(-1.81%) |
Jun 13, 2024 | 31.67 | 31.68 | 31.07 | 31.47 | 203,562 | -0.34(-1.07%) |
Jun 12, 2024 | 32.06 | 32.50 | 31.60 | 31.81 | 369,239 | +0.76(+2.45%) |
Jun 11, 2024 | 30.69 | 31.32 | 30.43 | 31.05 | 477,044 | +0.32(+1.04%) |
Jun 10, 2024 | 31.09 | 31.34 | 30.63 | 30.73 | 304,562 | -0.87(-2.75%) |
Jun 07, 2024 | 31.33 | 31.97 | 31.29 | 31.60 | 297,366 | -0.09(-0.28%) |
Jun 06, 2024 | 31.61 | 31.85 | 31.47 | 31.69 | 249,547 | +0.11(+0.35%) |
Jun 05, 2024 | 31.71 | 31.82 | 31.33 | 31.58 | 243,491 | +0.16(+0.51%) |
Jun 04, 2024 | 31.64 | 31.83 | 31.30 | 31.42 | 347,152 | -0.62(-1.94%) |