Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.53 | 41.04 | 40.46 | 41.00 | 16,089 | +0.81(+2.01%) |
Aug 22, 2024 | 40.44 | 40.44 | 40.17 | 40.20 | 17,282 | -0.24(-0.60%) |
Aug 21, 2024 | 40.32 | 40.46 | 40.26 | 40.44 | 19,418 | +0.30(+0.76%) |
Aug 20, 2024 | 40.13 | 40.18 | 40.07 | 40.13 | 19,667 | -0.17(-0.41%) |
Aug 19, 2024 | 40.13 | 40.36 | 40.13 | 40.30 | 22,136 | +0.49(+1.24%) |
Aug 16, 2024 | 39.59 | 39.84 | 39.59 | 39.81 | 19,034 | +0.28(+0.70%) |
Aug 15, 2024 | 39.51 | 39.61 | 39.51 | 39.53 | 11,342 | +0.34(+0.87%) |
Aug 14, 2024 | 39.13 | 39.22 | 39.11 | 39.19 | 21,151 | +0.13(+0.34%) |
Aug 13, 2024 | 38.70 | 39.06 | 38.70 | 39.06 | 12,920 | +0.51(+1.32%) |
Aug 12, 2024 | 38.60 | 38.63 | 38.48 | 38.55 | 15,957 | -0.01(-0.02%) |
Aug 09, 2024 | 38.32 | 38.58 | 38.32 | 38.56 | 19,485 | +0.14(+0.35%) |
Aug 08, 2024 | 38.17 | 38.46 | 38.16 | 38.42 | 19,183 | +0.47(+1.23%) |
Aug 07, 2024 | 38.36 | 38.45 | 37.91 | 37.95 | 7,517 | +0.33(+0.89%) |
Aug 06, 2024 | 37.28 | 37.85 | 37.28 | 37.62 | 14,133 | -0.05(-0.13%) |
Aug 05, 2024 | 37.57 | 37.88 | 37.35 | 37.67 | 31,071 | -1.08(-2.78%) |
Aug 02, 2024 | 38.80 | 38.88 | 38.57 | 38.75 | 12,377 | -0.23(-0.59%) |
Aug 01, 2024 | 39.43 | 39.43 | 38.79 | 38.98 | 11,170 | -0.85(-2.13%) |
Jul 31, 2024 | 39.89 | 39.95 | 39.74 | 39.83 | 16,710 | +0.15(+0.38%) |
Jul 30, 2024 | 39.60 | 39.67 | 39.57 | 39.67 | 11,152 | +0.11(+0.27%) |
Jul 29, 2024 | 39.57 | 39.60 | 39.39 | 39.57 | 10,100 | -0.19(-0.48%) |
Jul 26, 2024 | 39.62 | 39.82 | 39.61 | 39.76 | 14,866 | +0.38(+0.96%) |
Jul 25, 2024 | 39.31 | 39.66 | 39.30 | 39.38 | 16,684 | -0.05(-0.12%) |
Jul 24, 2024 | 39.63 | 39.70 | 39.43 | 39.43 | 19,344 | -0.18(-0.46%) |
Jul 23, 2024 | 39.67 | 39.73 | 39.61 | 39.61 | 15,884 | -0.35(-0.86%) |
Jul 22, 2024 | 39.87 | 39.98 | 39.85 | 39.96 | 7,416 | +0.37(+0.93%) |
Jul 19, 2024 | 39.60 | 39.66 | 39.52 | 39.59 | 8,205 | -0.22(-0.56%) |
Jul 18, 2024 | 40.21 | 40.21 | 39.77 | 39.81 | 13,887 | -0.17(-0.43%) |
Jul 17, 2024 | 39.87 | 40.04 | 39.87 | 39.98 | 31,332 | +0.15(+0.39%) |
Jul 16, 2024 | 39.51 | 39.83 | 39.42 | 39.83 | 28,180 | +0.07(+0.17%) |
Jul 15, 2024 | 39.87 | 39.91 | 39.72 | 39.76 | 10,066 | -0.29(-0.71%) |
Jul 12, 2024 | 40.02 | 40.17 | 40.02 | 40.05 | 12,982 | +0.28(+0.71%) |
Jul 11, 2024 | 39.68 | 39.85 | 39.68 | 39.76 | 14,549 | +0.32(+0.81%) |
Jul 10, 2024 | 39.27 | 39.44 | 39.27 | 39.44 | 8,906 | +0.47(+1.21%) |
Jul 09, 2024 | 38.98 | 39.03 | 38.86 | 38.98 | 15,334 | -0.23(-0.59%) |
Jul 08, 2024 | 39.40 | 39.43 | 39.18 | 39.20 | 15,123 | -0.20(-0.50%) |
Jul 05, 2024 | 39.45 | 39.45 | 39.16 | 39.40 | 8,288 | +0.21(+0.53%) |
Jul 03, 2024 | 39.01 | 39.24 | 39.01 | 39.19 | 6,147 | +0.53(+1.38%) |
Jul 02, 2024 | 38.56 | 38.67 | 38.50 | 38.66 | 32,589 | -0.04(-0.10%) |
Jul 01, 2024 | 38.79 | 38.95 | 38.57 | 38.70 | 28,643 | +0.33(+0.85%) |
Jun 28, 2024 | 38.32 | 38.43 | 38.25 | 38.37 | 21,899 | +0.06(+0.14%) |
Jun 27, 2024 | 38.44 | 38.44 | 38.26 | 38.32 | 45,392 | +0.01(+0.02%) |
Jun 26, 2024 | 38.30 | 38.42 | 38.21 | 38.31 | 22,563 | -0.38(-0.98%) |
Jun 25, 2024 | 38.71 | 38.74 | 38.57 | 38.69 | 13,836 | -0.10(-0.25%) |
Jun 24, 2024 | 38.69 | 38.90 | 38.69 | 38.79 | 69,587 | +0.46(+1.20%) |
Jun 21, 2024 | 38.33 | 38.43 | 38.30 | 38.33 | 60,297 | -0.34(-0.87%) |
Jun 20, 2024 | 38.47 | 38.70 | 38.47 | 38.66 | 69,959 | +0.20(+0.52%) |
Jun 18, 2024 | 38.30 | 38.50 | 38.30 | 38.46 | 30,882 | +0.27(+0.71%) |
Jun 17, 2024 | 37.98 | 38.24 | 37.89 | 38.19 | 43,842 | +0.19(+0.51%) |
Jun 14, 2024 | 37.91 | 38.00 | 37.71 | 38.00 | 48,863 | -0.45(-1.17%) |
Jun 13, 2024 | 38.78 | 38.78 | 38.32 | 38.44 | 101,321 | -0.60(-1.55%) |
Jun 12, 2024 | 39.23 | 39.30 | 38.94 | 39.05 | 131,904 | +0.43(+1.13%) |
Jun 11, 2024 | 38.58 | 38.66 | 38.48 | 38.61 | 14,702 | -0.65(-1.65%) |
Jun 10, 2024 | 39.04 | 39.26 | 38.95 | 39.26 | 12,071 | +0.02(+0.05%) |
Jun 07, 2024 | 39.44 | 39.44 | 39.22 | 39.24 | 25,185 | -0.57(-1.42%) |
Jun 06, 2024 | 39.56 | 39.81 | 39.56 | 39.81 | 37,781 | +0.13(+0.32%) |
Jun 05, 2024 | 39.78 | 39.78 | 39.52 | 39.68 | 39,689 | +0.03(+0.07%) |
Jun 04, 2024 | 39.63 | 39.67 | 39.52 | 39.65 | 24,818 | -0.23(-0.59%) |