Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.64 | 39.70 | 39.64 | 39.70 | 585 | +0.25(+0.63%) |
Aug 22, 2024 | 39.57 | 39.57 | 39.45 | 39.45 | 1,582 | +0.02(+0.05%) |
Aug 21, 2024 | 39.42 | 39.43 | 39.42 | 39.43 | 1,390 | +0.49(+1.26%) |
Aug 16, 2024 | 38.94 | 38.94 | 126 | +0.13(+0.33%) | ||
Aug 15, 2024 | 38.52 | 38.81 | 38.52 | 38.81 | 430 | +0.85(+2.24%) |
Aug 13, 2024 | 37.96 | 79 | +0.54(+1.44%) | |||
Aug 12, 2024 | 37.26 | 37.48 | 37.26 | 37.42 | 8,161 | +0.15(+0.40%) |
Aug 09, 2024 | 37.03 | 37.27 | 37.03 | 37.27 | 1,689 | +0.08(+0.22%) |
Aug 08, 2024 | 37.07 | 37.21 | 37.07 | 37.19 | 1,916 | +0.77(+2.11%) |
Aug 07, 2024 | 37.21 | 37.21 | 36.42 | 36.42 | 2,475 | +0.24(+0.66%) |
Aug 06, 2024 | 36.22 | 36.27 | 35.91 | 36.18 | 11,079 | -1.15(-3.08%) |
Aug 02, 2024 | 37.33 | 0 | -1.12(-2.91%) | |||
Aug 01, 2024 | 38.99 | 39.13 | 38.45 | 38.45 | 18,703 | -1.38(-3.46%) |
Jul 31, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 111 | +0.78(+2.00%) |
Jul 30, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 210 | +0.00(+0.00%) |
Jul 29, 2024 | 39.06 | 39.06 | 39.00 | 39.05 | 1,277 | +0.13(+0.33%) |
Jul 26, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 101 | +0.47(+1.22%) |
Jul 25, 2024 | 38.37 | 38.73 | 38.37 | 38.45 | 966 | -0.49(-1.26%) |
Jul 24, 2024 | 39.23 | 39.23 | 38.94 | 38.94 | 1,272 | -0.50(-1.27%) |
Jul 23, 2024 | 39.39 | 39.45 | 39.33 | 39.44 | 3,625 | +0.12(+0.31%) |
Jul 22, 2024 | 39.32 | 39.42 | 39.23 | 39.32 | 2,349 | +0.17(+0.43%) |
Jul 19, 2024 | 39.29 | 39.29 | 39.15 | 39.15 | 3,907 | -0.22(-0.56%) |
Jul 18, 2024 | 39.82 | 39.82 | 39.35 | 39.37 | 7,641 | -0.45(-1.13%) |
Jul 17, 2024 | 39.86 | 39.86 | 39.81 | 39.82 | 2,303 | -0.18(-0.45%) |
Jul 16, 2024 | 39.84 | 40.00 | 39.84 | 40.00 | 2,002 | +0.26(+0.65%) |
Jul 15, 2024 | 39.85 | 39.89 | 39.74 | 39.74 | 1,440 | -0.13(-0.33%) |
Jul 12, 2024 | 39.50 | 39.87 | 39.50 | 39.87 | 39,535 | +0.35(+0.89%) |
Jul 11, 2024 | 39.51 | 39.66 | 39.51 | 39.52 | 995 | +0.15(+0.38%) |
Jul 10, 2024 | 39.07 | 39.41 | 39.07 | 39.37 | 4,743 | +0.39(+1.00%) |
Jul 09, 2024 | 38.98 | 38.98 | 38.87 | 38.98 | 478 | +0.29(+0.75%) |
Jul 08, 2024 | 38.84 | 38.84 | 38.69 | 38.69 | 2,087 | -0.21(-0.54%) |
Jul 05, 2024 | 38.87 | 38.90 | 38.85 | 38.90 | 3,928 | +0.19(+0.49%) |
Jul 04, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 205 | +0.14(+0.36%) |
Jul 03, 2024 | 38.50 | 38.57 | 38.50 | 38.57 | 291 | +0.18(+0.47%) |
Jul 02, 2024 | 38.26 | 38.39 | 38.26 | 38.39 | 3,125 | +0.06(+0.16%) |
Jun 28, 2024 | 38.33 | 0 | +0.34(+0.89%) | |||
Jun 26, 2024 | 37.99 | 89 | +0.13(+0.34%) | |||
Jun 25, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 402 | +0.16(+0.42%) |
Jun 24, 2024 | 37.75 | 37.80 | 37.70 | 37.70 | 3,591 | +0.09(+0.24%) |
Jun 21, 2024 | 37.95 | 37.95 | 37.61 | 37.61 | 13,998 | -0.34(-0.90%) |
Jun 20, 2024 | 38.01 | 38.01 | 37.88 | 37.95 | 21,606 | -0.31(-0.81%) |
Jun 19, 2024 | 38.25 | 38.26 | 38.25 | 38.26 | 2,121 | +0.19(+0.50%) |
Jun 18, 2024 | 38.00 | 38.17 | 37.97 | 38.07 | 4,192 | -0.05(-0.13%) |
Jun 17, 2024 | 37.72 | 38.12 | 37.72 | 38.12 | 2,245 | -0.02(-0.05%) |
Jun 14, 2024 | 38.12 | 38.14 | 38.06 | 38.14 | 2,020 | -0.11(-0.29%) |
Jun 13, 2024 | 38.45 | 38.45 | 38.20 | 38.25 | 13,163 | -0.41(-1.06%) |
Jun 12, 2024 | 38.84 | 38.84 | 38.66 | 38.66 | 413 | +0.22(+0.57%) |
Jun 11, 2024 | 38.31 | 38.47 | 38.31 | 38.44 | 1,850 | -0.39(-1.00%) |
Jun 10, 2024 | 38.86 | 38.91 | 38.78 | 38.83 | 5,762 | +0.19(+0.49%) |
Jun 07, 2024 | 38.59 | 38.73 | 38.59 | 38.64 | 2,430 | -0.01(-0.03%) |
Jun 06, 2024 | 38.67 | 38.67 | 38.65 | 38.65 | 514 | -0.02(-0.05%) |
Jun 05, 2024 | 38.67 | 38.67 | 38.49 | 38.67 | 3,621 | +0.01(+0.03%) |
Jun 04, 2024 | 38.55 | 38.66 | 38.48 | 38.66 | 2,831 | +0.21(+0.55%) |