Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.63 | 38.78 | 37.63 | 38.09 | 569,616 | +0.55(+1.47%) |
Aug 22, 2024 | 37.41 | 38.04 | 37.24 | 37.54 | 248,019 | +0.03(+0.08%) |
Aug 21, 2024 | 37.81 | 38.11 | 36.76 | 37.51 | 125,771 | -0.26(-0.69%) |
Aug 20, 2024 | 38.96 | 38.99 | 37.59 | 37.77 | 389,864 | -1.08(-2.78%) |
Aug 19, 2024 | 38.19 | 39.36 | 38.06 | 38.85 | 471,838 | +0.41(+1.07%) |
Aug 16, 2024 | 38.59 | 39.38 | 38.27 | 38.44 | 267,173 | -0.19(-0.49%) |
Aug 15, 2024 | 38.70 | 39.77 | 38.52 | 38.63 | 282,958 | +0.63(+1.66%) |
Aug 14, 2024 | 37.79 | 38.27 | 37.51 | 38.00 | 232,693 | +0.15(+0.40%) |
Aug 13, 2024 | 37.80 | 39.14 | 37.69 | 37.85 | 192,025 | +0.47(+1.26%) |
Aug 12, 2024 | 38.25 | 38.37 | 37.21 | 37.38 | 189,829 | -0.78(-2.04%) |
Aug 09, 2024 | 38.41 | 39.40 | 37.91 | 38.16 | 158,499 | -0.52(-1.34%) |
Aug 08, 2024 | 37.14 | 39.83 | 36.84 | 38.68 | 211,802 | +1.65(+4.46%) |
Aug 07, 2024 | 41.17 | 41.17 | 37.02 | 37.03 | 189,476 | -0.87(-2.30%) |
Aug 06, 2024 | 37.01 | 39.07 | 36.55 | 37.90 | 177,114 | +0.79(+2.13%) |
Aug 05, 2024 | 37.39 | 37.59 | 36.50 | 37.11 | 124,661 | -1.30(-3.38%) |
Aug 02, 2024 | 38.37 | 39.05 | 38.14 | 38.41 | 86,898 | -0.95(-2.41%) |
Aug 01, 2024 | 40.38 | 40.58 | 38.87 | 39.36 | 86,037 | -0.90(-2.24%) |
Jul 31, 2024 | 40.82 | 41.73 | 40.09 | 40.26 | 92,905 | -0.27(-0.67%) |
Jul 30, 2024 | 39.98 | 40.72 | 39.98 | 40.53 | 48,450 | +0.42(+1.05%) |
Jul 29, 2024 | 40.49 | 40.49 | 39.32 | 40.11 | 76,636 | -0.16(-0.40%) |
Jul 26, 2024 | 40.41 | 41.12 | 39.88 | 40.27 | 56,560 | +0.39(+0.98%) |
Jul 25, 2024 | 39.44 | 40.75 | 39.44 | 39.88 | 96,850 | +0.57(+1.45%) |
Jul 24, 2024 | 39.96 | 40.59 | 39.30 | 39.31 | 71,024 | -0.72(-1.80%) |
Jul 23, 2024 | 39.42 | 40.36 | 39.42 | 40.03 | 69,326 | +0.37(+0.93%) |
Jul 22, 2024 | 39.70 | 39.98 | 39.21 | 39.66 | 67,363 | -0.14(-0.35%) |
Jul 19, 2024 | 40.90 | 40.90 | 39.74 | 39.80 | 56,954 | -0.89(-2.19%) |
Jul 18, 2024 | 41.32 | 42.18 | 40.69 | 40.69 | 103,317 | -0.92(-2.21%) |
Jul 17, 2024 | 42.01 | 42.36 | 41.32 | 41.61 | 130,565 | -0.57(-1.35%) |
Jul 16, 2024 | 42.06 | 42.41 | 41.15 | 42.18 | 192,820 | +0.53(+1.27%) |
Jul 15, 2024 | 41.02 | 42.02 | 40.72 | 41.65 | 141,516 | +0.78(+1.91%) |
Jul 12, 2024 | 41.96 | 41.96 | 40.81 | 40.87 | 187,706 | -0.64(-1.54%) |
Jul 11, 2024 | 41.11 | 42.41 | 41.11 | 41.51 | 134,542 | +0.82(+2.02%) |
Jul 10, 2024 | 40.74 | 40.79 | 39.94 | 40.69 | 282,554 | +0.27(+0.67%) |
Jul 09, 2024 | 40.12 | 41.17 | 39.84 | 40.42 | 208,009 | +0.44(+1.10%) |
Jul 08, 2024 | 38.91 | 39.98 | 38.91 | 39.98 | 207,735 | +1.43(+3.71%) |
Jul 05, 2024 | 38.61 | 39.18 | 37.89 | 38.55 | 97,957 | -0.31(-0.80%) |
Jul 03, 2024 | 38.98 | 39.61 | 38.76 | 38.86 | 59,709 | -0.32(-0.82%) |
Jul 02, 2024 | 39.50 | 39.57 | 38.67 | 39.18 | 122,629 | -0.10(-0.27%) |
Jul 01, 2024 | 39.69 | 40.20 | 38.94 | 39.28 | 326,241 | -0.31(-0.77%) |
Jun 28, 2024 | 36.62 | 40.30 | 36.35 | 39.59 | 779,569 | +3.30(+9.09%) |
Jun 27, 2024 | 34.00 | 37.60 | 33.61 | 36.29 | 638,382 | +5.27(+16.99%) |
Jun 26, 2024 | 31.11 | 31.75 | 30.70 | 31.02 | 179,635 | -0.23(-0.74%) |
Jun 25, 2024 | 30.10 | 31.42 | 30.05 | 31.25 | 216,566 | +1.25(+4.17%) |
Jun 24, 2024 | 29.56 | 30.21 | 29.30 | 30.00 | 192,589 | +0.50(+1.69%) |
Jun 21, 2024 | 30.02 | 30.60 | 29.32 | 29.50 | 221,157 | -0.80(-2.64%) |
Jun 20, 2024 | 30.00 | 30.72 | 29.82 | 30.30 | 156,697 | +0.24(+0.80%) |
Jun 18, 2024 | 30.65 | 31.16 | 30.02 | 30.06 | 212,562 | -0.71(-2.31%) |
Jun 17, 2024 | 31.01 | 31.65 | 30.75 | 30.77 | 212,502 | -0.40(-1.28%) |
Jun 14, 2024 | 31.18 | 31.52 | 30.56 | 31.17 | 170,525 | -0.33(-1.05%) |
Jun 13, 2024 | 31.94 | 32.02 | 31.12 | 31.50 | 110,579 | -0.15(-0.47%) |
Jun 12, 2024 | 32.63 | 32.90 | 31.55 | 31.65 | 100,376 | -0.13(-0.41%) |
Jun 11, 2024 | 31.92 | 32.27 | 31.51 | 31.78 | 123,728 | -0.39(-1.21%) |
Jun 10, 2024 | 32.00 | 32.49 | 31.55 | 32.17 | 112,817 | -0.19(-0.59%) |
Jun 07, 2024 | 32.88 | 33.35 | 32.25 | 32.36 | 154,424 | -0.88(-2.65%) |
Jun 06, 2024 | 33.32 | 33.72 | 33.23 | 33.24 | 58,369 | -0.22(-0.66%) |
Jun 05, 2024 | 33.60 | 33.73 | 33.06 | 33.46 | 76,423 | +0.07(+0.21%) |
Jun 04, 2024 | 33.47 | 33.59 | 33.01 | 33.39 | 71,271 | -0.10(-0.30%) |