Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.66 | 40.10 | 39.66 | 40.01 | 5,806 | +0.38(+0.96%) |
Aug 22, 2024 | 39.81 | 39.88 | 39.53 | 39.63 | 11,491 | -0.12(-0.30%) |
Aug 21, 2024 | 39.46 | 39.80 | 39.46 | 39.75 | 8,336 | +0.29(+0.73%) |
Aug 20, 2024 | 39.58 | 39.58 | 39.35 | 39.46 | 6,311 | -0.07(-0.18%) |
Aug 19, 2024 | 39.26 | 39.53 | 39.22 | 39.53 | 7,834 | +0.42(+1.07%) |
Aug 16, 2024 | 38.97 | 39.19 | 38.94 | 39.11 | 5,307 | +0.09(+0.23%) |
Aug 15, 2024 | 38.59 | 39.09 | 38.59 | 39.02 | 5,571 | +0.84(+2.20%) |
Aug 14, 2024 | 38.30 | 38.40 | 38.17 | 38.18 | 3,873 | -0.14(-0.37%) |
Aug 13, 2024 | 37.57 | 38.34 | 37.57 | 38.32 | 18,055 | +1.03(+2.76%) |
Aug 12, 2024 | 37.30 | 37.54 | 37.23 | 37.29 | 12,278 | -0.20(-0.53%) |
Aug 09, 2024 | 37.12 | 37.52 | 37.06 | 37.49 | 6,399 | +0.35(+0.94%) |
Aug 08, 2024 | 36.48 | 37.21 | 36.48 | 37.14 | 17,086 | +0.92(+2.54%) |
Aug 07, 2024 | 36.92 | 37.20 | 36.22 | 36.22 | 18,708 | -0.42(-1.15%) |
Aug 06, 2024 | 36.13 | 37.05 | 36.13 | 36.64 | 6,825 | +0.65(+1.81%) |
Aug 05, 2024 | 35.03 | 36.38 | 35.03 | 35.99 | 11,096 | -0.85(-2.31%) |
Aug 02, 2024 | 36.94 | 37.08 | 36.62 | 36.84 | 12,739 | -1.03(-2.72%) |
Aug 01, 2024 | 38.63 | 38.92 | 37.73 | 37.87 | 7,871 | -0.65(-1.69%) |
Jul 31, 2024 | 38.31 | 38.77 | 38.22 | 38.52 | 10,186 | +0.53(+1.40%) |
Jul 30, 2024 | 37.99 | 38.17 | 37.72 | 37.99 | 3,109 | +0.16(+0.42%) |
Jul 29, 2024 | 37.65 | 37.93 | 37.65 | 37.83 | 33,805 | +0.20(+0.53%) |
Jul 26, 2024 | 37.55 | 37.64 | 37.52 | 37.63 | 3,443 | +0.45(+1.21%) |
Jul 25, 2024 | 37.49 | 37.83 | 37.18 | 37.18 | 16,660 | -0.49(-1.30%) |
Jul 24, 2024 | 38.20 | 38.20 | 37.60 | 37.67 | 4,084 | -0.82(-2.13%) |
Jul 23, 2024 | 38.65 | 38.68 | 38.49 | 38.49 | 5,903 | +0.01(+0.03%) |
Jul 22, 2024 | 38.44 | 38.54 | 38.24 | 38.48 | 6,277 | +0.12(+0.31%) |
Jul 19, 2024 | 38.31 | 38.50 | 38.20 | 38.36 | 4,424 | +0.12(+0.31%) |
Jul 18, 2024 | 38.89 | 39.00 | 38.24 | 38.24 | 3,219 | -0.68(-1.75%) |
Jul 17, 2024 | 39.10 | 39.31 | 38.81 | 38.92 | 5,887 | -0.57(-1.44%) |
Jul 16, 2024 | 38.92 | 39.50 | 38.92 | 39.49 | 5,963 | +0.61(+1.57%) |
Jul 15, 2024 | 38.65 | 39.03 | 38.65 | 38.88 | 7,100 | +0.10(+0.26%) |
Jul 12, 2024 | 38.63 | 38.94 | 38.63 | 38.78 | 7,177 | +0.24(+0.62%) |
Jul 11, 2024 | 38.69 | 38.76 | 38.40 | 38.54 | 5,387 | +0.12(+0.31%) |
Jul 10, 2024 | 38.43 | 38.51 | 38.12 | 38.42 | 11,012 | -0.03(-0.08%) |
Jul 09, 2024 | 38.56 | 38.63 | 38.37 | 38.45 | 6,442 | -0.11(-0.29%) |
Jul 08, 2024 | 38.58 | 38.59 | 38.43 | 38.56 | 9,698 | -0.10(-0.26%) |
Jul 05, 2024 | 38.26 | 38.66 | 38.26 | 38.66 | 13,924 | +0.37(+0.97%) |
Jul 03, 2024 | 38.31 | 38.43 | 38.29 | 38.29 | 6,530 | -0.12(-0.31%) |
Jul 02, 2024 | 38.06 | 38.41 | 38.06 | 38.41 | 4,966 | +0.30(+0.79%) |
Jul 01, 2024 | 38.41 | 38.41 | 37.24 | 38.11 | 7,081 | -0.38(-0.99%) |
Jun 28, 2024 | 38.62 | 38.73 | 38.43 | 38.49 | 8,349 | -0.47(-1.21%) |
Jun 27, 2024 | 38.84 | 38.96 | 38.77 | 38.96 | 7,508 | +0.10(+0.25%) |
Jun 26, 2024 | 38.68 | 38.95 | 38.67 | 38.86 | 10,973 | -0.01(-0.03%) |
Jun 25, 2024 | 38.85 | 38.90 | 38.74 | 38.87 | 4,615 | -0.02(-0.05%) |
Jun 24, 2024 | 38.95 | 39.03 | 38.83 | 38.89 | 4,376 | -0.01(-0.03%) |
Jun 21, 2024 | 38.64 | 38.91 | 38.64 | 38.90 | 3,936 | +0.24(+0.62%) |
Jun 20, 2024 | 38.74 | 38.88 | 38.61 | 38.66 | 10,797 | -0.15(-0.39%) |
Jun 18, 2024 | 38.87 | 39.03 | 38.73 | 38.81 | 5,121 | +0.02(+0.05%) |
Jun 17, 2024 | 38.25 | 38.91 | 38.25 | 38.79 | 6,634 | +0.46(+1.20%) |
Jun 14, 2024 | 38.25 | 38.33 | 38.20 | 38.33 | 8,893 | -0.10(-0.26%) |
Jun 13, 2024 | 38.69 | 38.69 | 38.35 | 38.43 | 13,296 | -0.31(-0.80%) |
Jun 12, 2024 | 38.94 | 38.94 | 38.70 | 38.74 | 9,307 | +0.38(+0.99%) |
Jun 11, 2024 | 38.19 | 38.36 | 38.05 | 38.36 | 4,564 | +0.04(+0.10%) |
Jun 10, 2024 | 38.13 | 38.37 | 38.11 | 38.32 | 9,614 | +0.06(+0.16%) |
Jun 07, 2024 | 38.28 | 38.51 | 38.16 | 38.26 | 6,331 | -0.22(-0.57%) |
Jun 06, 2024 | 38.22 | 38.57 | 38.22 | 38.48 | 11,491 | +0.40(+1.05%) |
Jun 05, 2024 | 37.95 | 38.16 | 37.82 | 38.08 | 11,268 | +0.22(+0.58%) |
Jun 04, 2024 | 37.66 | 37.87 | 37.65 | 37.86 | 8,258 | +0.10(+0.26%) |