Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.48 | 38.99 | 38.28 | 38.90 | 354,441 | +0.51(+1.33%) |
Aug 22, 2024 | 38.49 | 38.57 | 38.11 | 38.39 | 318,772 | -0.58(-1.49%) |
Aug 21, 2024 | 38.66 | 39.05 | 38.55 | 38.97 | 346,453 | +0.44(+1.14%) |
Aug 20, 2024 | 38.65 | 38.73 | 38.41 | 38.53 | 352,314 | -0.21(-0.54%) |
Aug 19, 2024 | 38.21 | 38.81 | 38.20 | 38.74 | 359,859 | +0.51(+1.33%) |
Aug 16, 2024 | 38.08 | 38.47 | 38.08 | 38.23 | 279,417 | +0.30(+0.79%) |
Aug 15, 2024 | 37.90 | 38.22 | 37.65 | 37.93 | 757,141 | +0.21(+0.56%) |
Aug 14, 2024 | 37.79 | 38.03 | 37.71 | 37.72 | 428,768 | -0.09(-0.24%) |
Aug 13, 2024 | 38.00 | 38.05 | 37.59 | 37.81 | 505,310 | +0.07(+0.19%) |
Aug 12, 2024 | 38.04 | 38.12 | 37.40 | 37.74 | 460,278 | -0.30(-0.79%) |
Aug 09, 2024 | 38.04 | 38.19 | 37.33 | 38.04 | 539,851 | +0.00(+0.00%) |
Aug 08, 2024 | 38.11 | 38.41 | 37.58 | 38.04 | 796,911 | -0.22(-0.58%) |
Aug 07, 2024 | 37.86 | 38.45 | 37.40 | 38.26 | 742,789 | +0.09(+0.24%) |
Aug 06, 2024 | 37.56 | 38.32 | 37.56 | 38.17 | 587,951 | +0.41(+1.09%) |
Aug 05, 2024 | 38.95 | 38.98 | 37.57 | 37.76 | 624,604 | -1.88(-4.74%) |
Aug 02, 2024 | 39.44 | 39.98 | 38.90 | 39.64 | 507,343 | +0.02(+0.05%) |
Aug 01, 2024 | 39.33 | 39.68 | 38.95 | 39.62 | 476,571 | +0.44(+1.12%) |
Jul 31, 2024 | 39.64 | 39.82 | 39.18 | 39.18 | 1,033,858 | -0.35(-0.89%) |
Jul 30, 2024 | 39.06 | 39.54 | 38.89 | 39.53 | 518,674 | +0.58(+1.49%) |
Jul 29, 2024 | 39.31 | 39.37 | 38.84 | 38.95 | 592,799 | -0.40(-1.02%) |
Jul 26, 2024 | 39.56 | 39.70 | 39.16 | 39.35 | 484,280 | +0.03(+0.08%) |
Jul 25, 2024 | 38.99 | 39.78 | 38.92 | 39.32 | 1,016,824 | +0.46(+1.18%) |
Jul 24, 2024 | 38.04 | 39.08 | 37.99 | 38.86 | 632,481 | +0.86(+2.26%) |
Jul 23, 2024 | 37.57 | 38.09 | 37.37 | 38.00 | 649,871 | +0.28(+0.74%) |
Jul 22, 2024 | 37.09 | 37.74 | 36.87 | 37.72 | 529,336 | +0.96(+2.61%) |
Jul 19, 2024 | 37.26 | 37.27 | 36.44 | 36.76 | 440,172 | -0.63(-1.68%) |
Jul 18, 2024 | 37.19 | 37.73 | 37.15 | 37.39 | 508,100 | +0.09(+0.24%) |
Jul 17, 2024 | 36.98 | 37.82 | 36.98 | 37.30 | 700,406 | +0.42(+1.14%) |
Jul 16, 2024 | 36.07 | 36.90 | 36.03 | 36.88 | 469,513 | +1.09(+3.05%) |
Jul 15, 2024 | 35.88 | 36.08 | 35.72 | 35.79 | 403,670 | -0.26(-0.72%) |
Jul 12, 2024 | 35.92 | 36.46 | 35.92 | 36.05 | 457,480 | +0.36(+1.01%) |
Jul 11, 2024 | 34.77 | 35.76 | 34.72 | 35.69 | 414,716 | +1.38(+4.02%) |
Jul 10, 2024 | 34.09 | 34.32 | 33.95 | 34.31 | 325,745 | +0.41(+1.21%) |
Jul 09, 2024 | 33.45 | 34.00 | 33.45 | 33.90 | 537,111 | +0.33(+0.98%) |
Jul 08, 2024 | 33.84 | 34.01 | 33.51 | 33.57 | 350,090 | -0.19(-0.56%) |
Jul 05, 2024 | 33.90 | 33.99 | 33.72 | 33.76 | 308,267 | -0.12(-0.35%) |
Jul 03, 2024 | 33.98 | 34.18 | 33.83 | 33.88 | 201,201 | -0.08(-0.24%) |
Jul 02, 2024 | 34.20 | 34.27 | 33.91 | 33.96 | 414,562 | -0.24(-0.70%) |
Jul 01, 2024 | 34.93 | 34.94 | 34.04 | 34.20 | 493,303 | -0.41(-1.18%) |
Jun 28, 2024 | 34.56 | 34.64 | 34.32 | 34.61 | 1,067,134 | +0.24(+0.70%) |
Jun 27, 2024 | 33.95 | 34.44 | 33.87 | 34.37 | 679,730 | +0.49(+1.45%) |
Jun 26, 2024 | 33.79 | 34.10 | 33.67 | 33.88 | 815,840 | -0.12(-0.35%) |
Jun 25, 2024 | 34.44 | 34.74 | 33.70 | 34.00 | 445,232 | -0.48(-1.39%) |
Jun 24, 2024 | 33.85 | 34.61 | 33.80 | 34.48 | 475,262 | +0.78(+2.31%) |
Jun 21, 2024 | 33.89 | 34.03 | 33.58 | 33.70 | 1,157,931 | -0.12(-0.35%) |
Jun 20, 2024 | 34.09 | 34.26 | 33.77 | 33.82 | 416,736 | -0.23(-0.68%) |
Jun 18, 2024 | 33.99 | 34.19 | 33.89 | 34.05 | 382,586 | -0.13(-0.38%) |
Jun 17, 2024 | 34.00 | 34.38 | 33.85 | 34.18 | 401,848 | -0.02(-0.06%) |
Jun 14, 2024 | 34.29 | 34.52 | 33.95 | 34.20 | 476,880 | -0.40(-1.16%) |
Jun 13, 2024 | 34.68 | 34.81 | 34.45 | 34.60 | 347,594 | -0.12(-0.35%) |
Jun 12, 2024 | 35.51 | 35.51 | 34.70 | 34.72 | 473,665 | -0.21(-0.60%) |
Jun 11, 2024 | 34.80 | 35.12 | 34.73 | 34.93 | 438,127 | -0.10(-0.29%) |
Jun 10, 2024 | 34.88 | 35.18 | 34.73 | 35.03 | 470,903 | -0.01(-0.03%) |
Jun 07, 2024 | 35.12 | 35.30 | 34.92 | 35.04 | 565,090 | -0.49(-1.38%) |
Jun 06, 2024 | 35.84 | 36.01 | 35.46 | 35.53 | 433,773 | -0.40(-1.11%) |
Jun 05, 2024 | 36.54 | 36.74 | 35.92 | 35.93 | 359,251 | -0.51(-1.40%) |
Jun 04, 2024 | 36.51 | 36.75 | 36.34 | 36.44 | 408,824 | -0.20(-0.55%) |