Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.37 | 41.41 | 40.30 | 41.29 | 59,145 | +1.24(+3.10%) |
Aug 22, 2024 | 40.41 | 40.41 | 39.99 | 40.05 | 27,234 | -0.33(-0.82%) |
Aug 21, 2024 | 40.15 | 40.38 | 39.93 | 40.38 | 55,531 | +0.49(+1.23%) |
Aug 20, 2024 | 40.40 | 40.40 | 39.79 | 39.89 | 53,514 | -0.54(-1.34%) |
Aug 19, 2024 | 40.09 | 40.43 | 40.06 | 40.43 | 41,867 | +0.45(+1.13%) |
Aug 16, 2024 | 39.65 | 40.13 | 39.65 | 39.98 | 47,403 | +0.23(+0.58%) |
Aug 15, 2024 | 39.60 | 39.95 | 39.46 | 39.75 | 73,762 | +0.89(+2.29%) |
Aug 14, 2024 | 39.17 | 39.17 | 38.65 | 38.86 | 111,765 | -0.12(-0.31%) |
Aug 13, 2024 | 38.53 | 39.05 | 38.45 | 38.98 | 105,019 | +0.66(+1.72%) |
Aug 12, 2024 | 38.76 | 38.76 | 38.21 | 38.32 | 50,443 | -0.37(-0.96%) |
Aug 09, 2024 | 38.91 | 38.91 | 38.43 | 38.69 | 79,241 | -0.09(-0.23%) |
Aug 08, 2024 | 38.32 | 38.81 | 38.14 | 38.78 | 91,609 | +0.91(+2.40%) |
Aug 07, 2024 | 38.86 | 38.92 | 37.84 | 37.87 | 76,326 | -0.50(-1.30%) |
Aug 06, 2024 | 38.23 | 38.81 | 37.89 | 38.37 | 143,554 | +0.37(+0.97%) |
Aug 05, 2024 | 37.32 | 38.41 | 37.10 | 38.00 | 212,571 | -1.26(-3.21%) |
Aug 02, 2024 | 39.46 | 39.54 | 38.91 | 39.26 | 185,065 | -1.33(-3.28%) |
Aug 01, 2024 | 41.88 | 42.02 | 40.27 | 40.59 | 100,541 | -1.22(-2.92%) |
Jul 31, 2024 | 41.87 | 42.64 | 41.53 | 41.81 | 118,554 | +0.26(+0.63%) |
Jul 30, 2024 | 41.62 | 41.84 | 41.37 | 41.55 | 69,340 | +0.12(+0.29%) |
Jul 29, 2024 | 41.99 | 42.00 | 41.31 | 41.43 | 71,391 | -0.35(-0.84%) |
Jul 26, 2024 | 41.69 | 41.87 | 41.40 | 41.78 | 79,859 | +0.65(+1.58%) |
Jul 25, 2024 | 40.63 | 41.70 | 40.63 | 41.13 | 154,455 | +0.49(+1.21%) |
Jul 24, 2024 | 41.16 | 41.62 | 40.57 | 40.64 | 80,615 | -0.80(-1.93%) |
Jul 23, 2024 | 40.83 | 41.65 | 40.83 | 41.44 | 91,523 | +0.38(+0.93%) |
Jul 22, 2024 | 40.55 | 41.11 | 40.16 | 41.06 | 69,876 | +0.63(+1.56%) |
Jul 19, 2024 | 40.55 | 40.76 | 40.33 | 40.43 | 56,527 | -0.22(-0.54%) |
Jul 18, 2024 | 41.27 | 41.78 | 40.51 | 40.65 | 85,741 | -0.74(-1.79%) |
Jul 17, 2024 | 41.40 | 42.06 | 41.27 | 41.39 | 117,788 | -0.25(-0.60%) |
Jul 16, 2024 | 40.59 | 41.69 | 40.59 | 41.64 | 161,801 | +1.32(+3.27%) |
Jul 15, 2024 | 40.02 | 40.55 | 39.91 | 40.32 | 76,180 | +0.63(+1.59%) |
Jul 12, 2024 | 39.69 | 39.98 | 39.65 | 39.69 | 82,288 | +0.38(+0.97%) |
Jul 11, 2024 | 38.67 | 39.37 | 38.63 | 39.31 | 101,904 | +1.29(+3.39%) |
Jul 10, 2024 | 37.79 | 38.05 | 37.69 | 38.02 | 126,733 | +0.33(+0.88%) |
Jul 09, 2024 | 37.89 | 37.89 | 37.54 | 37.69 | 61,202 | -0.18(-0.48%) |
Jul 08, 2024 | 37.90 | 38.08 | 37.81 | 37.87 | 47,922 | +0.19(+0.50%) |
Jul 05, 2024 | 37.88 | 37.88 | 37.59 | 37.68 | 38,495 | -0.29(-0.76%) |
Jul 03, 2024 | 37.98 | 38.17 | 37.94 | 37.97 | 29,812 | +0.07(+0.18%) |
Jul 02, 2024 | 37.74 | 37.93 | 37.74 | 37.90 | 47,440 | +0.16(+0.42%) |
Jul 01, 2024 | 38.20 | 38.26 | 37.63 | 37.74 | 58,889 | -0.40(-1.05%) |
Jun 28, 2024 | 38.17 | 38.29 | 37.90 | 38.14 | 79,825 | +0.32(+0.85%) |
Jun 27, 2024 | 37.68 | 37.82 | 37.57 | 37.82 | 66,016 | +0.22(+0.59%) |
Jun 26, 2024 | 37.34 | 37.60 | 37.34 | 37.60 | 104,996 | +0.05(+0.13%) |
Jun 25, 2024 | 37.78 | 37.78 | 37.44 | 37.55 | 71,187 | -0.23(-0.61%) |
Jun 24, 2024 | 37.59 | 38.00 | 37.59 | 37.78 | 106,836 | +0.24(+0.63%) |
Jun 21, 2024 | 37.48 | 37.58 | 37.32 | 37.54 | 77,000 | +0.06(+0.16%) |
Jun 20, 2024 | 37.46 | 37.71 | 37.42 | 37.48 | 73,573 | -0.14(-0.37%) |
Jun 18, 2024 | 37.57 | 37.77 | 37.53 | 37.62 | 81,394 | +0.05(+0.13%) |
Jun 17, 2024 | 37.19 | 37.58 | 37.05 | 37.57 | 72,399 | +0.27(+0.72%) |
Jun 14, 2024 | 37.40 | 37.48 | 37.16 | 37.30 | 167,854 | -0.55(-1.45%) |
Jun 13, 2024 | 38.24 | 38.24 | 37.62 | 37.85 | 70,150 | -0.42(-1.09%) |
Jun 12, 2024 | 38.68 | 38.90 | 38.20 | 38.27 | 78,550 | +0.49(+1.29%) |
Jun 11, 2024 | 37.62 | 37.79 | 37.42 | 37.78 | 94,430 | -0.11(-0.29%) |
Jun 10, 2024 | 37.60 | 37.90 | 37.48 | 37.89 | 144,644 | +0.08(+0.21%) |
Jun 07, 2024 | 37.89 | 38.11 | 37.76 | 37.81 | 50,853 | -0.52(-1.35%) |
Jun 06, 2024 | 38.39 | 38.49 | 38.21 | 38.33 | 40,451 | -0.18(-0.47%) |
Jun 05, 2024 | 38.31 | 38.51 | 38.05 | 38.51 | 66,513 | +0.47(+1.23%) |
Jun 04, 2024 | 38.32 | 38.32 | 38.01 | 38.04 | 79,782 | -0.54(-1.39%) |