Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 40.18 | 40.54 | 40.01 | 40.44 | 241,159 | +0.16(+0.40%) |
Aug 26, 2024 | 40.44 | 40.80 | 40.23 | 40.28 | 176,358 | +0.17(+0.42%) |
Aug 23, 2024 | 39.53 | 40.43 | 39.37 | 40.11 | 202,586 | +0.58(+1.47%) |
Aug 22, 2024 | 39.35 | 39.59 | 39.29 | 39.53 | 157,396 | +0.19(+0.48%) |
Aug 21, 2024 | 39.35 | 39.45 | 39.00 | 39.34 | 179,012 | +0.24(+0.61%) |
Aug 20, 2024 | 38.79 | 39.28 | 38.55 | 39.10 | 182,747 | +0.15(+0.39%) |
Aug 19, 2024 | 38.61 | 39.22 | 38.60 | 38.95 | 163,448 | +0.34(+0.88%) |
Aug 16, 2024 | 38.72 | 39.03 | 38.35 | 38.61 | 243,709 | -0.03(-0.08%) |
Aug 15, 2024 | 38.33 | 38.84 | 37.94 | 38.64 | 239,035 | +0.79(+2.09%) |
Aug 14, 2024 | 37.85 | 38.08 | 37.65 | 37.85 | 146,444 | -0.05(-0.13%) |
Aug 13, 2024 | 37.99 | 38.22 | 37.58 | 37.90 | 189,705 | +0.15(+0.40%) |
Aug 12, 2024 | 38.11 | 38.11 | 37.41 | 37.75 | 241,928 | -0.51(-1.33%) |
Aug 09, 2024 | 38.20 | 38.29 | 37.71 | 38.26 | 255,105 | +0.06(+0.16%) |
Aug 08, 2024 | 38.16 | 38.38 | 37.86 | 38.20 | 287,683 | +0.29(+0.76%) |
Aug 07, 2024 | 38.44 | 38.44 | 37.58 | 37.91 | 357,749 | -0.48(-1.25%) |
Aug 06, 2024 | 38.28 | 38.49 | 37.79 | 38.39 | 286,256 | +0.30(+0.79%) |
Aug 05, 2024 | 39.33 | 39.33 | 37.63 | 38.09 | 354,850 | -0.83(-2.13%) |
Aug 02, 2024 | 38.61 | 40.15 | 38.61 | 38.92 | 423,438 | -1.44(-3.57%) |
Aug 01, 2024 | 40.16 | 40.43 | 39.51 | 40.36 | 303,616 | +0.38(+0.95%) |
Jul 31, 2024 | 40.30 | 40.64 | 39.97 | 39.98 | 267,735 | -0.76(-1.87%) |
Jul 30, 2024 | 40.68 | 40.97 | 40.52 | 40.74 | 255,232 | +0.15(+0.37%) |
Jul 29, 2024 | 40.81 | 41.02 | 40.27 | 40.59 | 252,822 | -0.12(-0.29%) |
Jul 26, 2024 | 40.76 | 40.87 | 40.40 | 40.71 | 151,732 | +0.36(+0.89%) |
Jul 25, 2024 | 40.06 | 41.01 | 40.06 | 40.35 | 234,023 | +0.32(+0.80%) |
Jul 24, 2024 | 39.78 | 40.26 | 39.66 | 40.03 | 401,369 | +0.24(+0.60%) |
Jul 23, 2024 | 39.60 | 39.98 | 39.41 | 39.79 | 200,151 | +0.15(+0.38%) |
Jul 22, 2024 | 39.41 | 39.72 | 39.02 | 39.64 | 183,036 | +0.30(+0.76%) |
Jul 19, 2024 | 39.76 | 39.91 | 39.00 | 39.34 | 229,105 | -0.50(-1.26%) |
Jul 18, 2024 | 40.00 | 40.56 | 39.69 | 39.84 | 205,060 | -0.40(-0.99%) |
Jul 17, 2024 | 39.15 | 40.50 | 39.15 | 40.24 | 216,930 | +1.20(+3.07%) |
Jul 16, 2024 | 38.24 | 39.13 | 38.16 | 39.04 | 220,638 | +1.15(+3.04%) |
Jul 15, 2024 | 37.97 | 38.19 | 37.70 | 37.89 | 215,239 | +0.01(+0.03%) |
Jul 12, 2024 | 37.68 | 38.18 | 37.50 | 37.88 | 190,139 | +0.55(+1.47%) |
Jul 11, 2024 | 36.60 | 37.43 | 36.47 | 37.33 | 308,431 | +1.29(+3.58%) |
Jul 10, 2024 | 35.65 | 36.16 | 35.59 | 36.04 | 207,068 | +0.56(+1.58%) |
Jul 09, 2024 | 35.28 | 35.57 | 35.10 | 35.48 | 337,173 | +0.23(+0.65%) |
Jul 08, 2024 | 35.44 | 35.61 | 35.14 | 35.25 | 168,763 | -0.06(-0.17%) |
Jul 05, 2024 | 35.56 | 35.76 | 35.28 | 35.31 | 147,721 | -0.22(-0.62%) |
Jul 03, 2024 | 35.89 | 36.10 | 35.40 | 35.53 | 108,963 | -0.38(-1.06%) |
Jul 02, 2024 | 35.90 | 36.13 | 35.75 | 35.91 | 162,206 | +0.18(+0.50%) |
Jul 01, 2024 | 36.09 | 36.24 | 35.59 | 35.73 | 343,324 | -0.38(-1.05%) |
Jun 28, 2024 | 35.93 | 36.12 | 35.64 | 36.11 | 632,133 | +0.43(+1.21%) |
Jun 27, 2024 | 35.40 | 35.80 | 35.22 | 35.68 | 160,315 | +0.34(+0.96%) |
Jun 26, 2024 | 35.00 | 35.35 | 34.90 | 35.34 | 319,961 | +0.11(+0.31%) |
Jun 25, 2024 | 35.40 | 35.48 | 35.06 | 35.23 | 231,063 | -0.16(-0.45%) |
Jun 24, 2024 | 35.06 | 35.47 | 35.02 | 35.39 | 265,442 | +0.44(+1.26%) |
Jun 21, 2024 | 35.32 | 35.49 | 34.85 | 34.95 | 550,678 | -0.26(-0.74%) |
Jun 20, 2024 | 35.10 | 35.85 | 35.10 | 35.21 | 299,031 | +0.19(+0.54%) |
Jun 18, 2024 | 35.26 | 35.60 | 34.82 | 35.02 | 295,376 | -0.43(-1.21%) |
Jun 17, 2024 | 35.30 | 35.84 | 35.30 | 35.45 | 182,789 | +0.03(+0.08%) |
Jun 14, 2024 | 35.35 | 35.58 | 35.28 | 35.42 | 268,127 | -0.08(-0.23%) |
Jun 13, 2024 | 35.60 | 35.76 | 35.28 | 35.50 | 278,055 | -0.17(-0.48%) |
Jun 12, 2024 | 36.42 | 36.58 | 35.64 | 35.67 | 256,068 | -0.10(-0.28%) |
Jun 11, 2024 | 35.69 | 35.89 | 35.65 | 35.77 | 191,574 | -0.22(-0.61%) |
Jun 10, 2024 | 35.99 | 36.13 | 35.75 | 35.99 | 192,231 | -0.13(-0.36%) |
Jun 07, 2024 | 36.12 | 36.53 | 35.91 | 36.12 | 167,671 | -0.43(-1.18%) |
Jun 06, 2024 | 36.91 | 37.00 | 36.51 | 36.55 | 152,098 | -0.35(-0.95%) |
Jun 05, 2024 | 37.50 | 37.50 | 36.89 | 36.90 | 177,016 | -0.46(-1.23%) |
Jun 04, 2024 | 37.51 | 37.71 | 37.07 | 37.36 | 144,618 | -0.22(-0.59%) |