Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.04 | 40.86 | 39.82 | 40.55 | 19,022 | +1.26(+3.21%) |
Aug 22, 2024 | 39.82 | 39.82 | 33.52 | 39.29 | 152,391 | -1.49(-3.64%) |
Aug 21, 2024 | 40.55 | 41.12 | 39.93 | 40.78 | 35,546 | -0.19(-0.47%) |
Aug 20, 2024 | 41.62 | 41.66 | 40.36 | 40.97 | 52,637 | +0.47(+1.15%) |
Aug 19, 2024 | 39.91 | 40.51 | 39.57 | 40.50 | 75,258 | -0.24(-0.59%) |
Aug 16, 2024 | 40.06 | 40.80 | 39.47 | 40.74 | 104,805 | +2.47(+6.45%) |
Aug 15, 2024 | 38.08 | 38.41 | 37.57 | 38.27 | 9,134 | +0.38(+0.99%) |
Aug 14, 2024 | 38.14 | 38.48 | 37.57 | 37.89 | 21,045 | -1.00(-2.57%) |
Aug 13, 2024 | 38.90 | 39.19 | 38.73 | 38.89 | 13,444 | -0.23(-0.59%) |
Aug 12, 2024 | 38.12 | 39.12 | 37.93 | 39.12 | 18,328 | +1.90(+5.11%) |
Aug 09, 2024 | 37.40 | 37.59 | 36.93 | 37.22 | 23,414 | +0.18(+0.49%) |
Aug 08, 2024 | 36.58 | 37.05 | 36.58 | 37.04 | 5,012 | +1.65(+4.67%) |
Aug 07, 2024 | 36.01 | 36.19 | 35.30 | 35.39 | 11,134 | -0.09(-0.25%) |
Aug 06, 2024 | 35.70 | 36.12 | 35.32 | 35.48 | 8,888 | -0.93(-2.56%) |
Aug 05, 2024 | 35.37 | 36.58 | 35.26 | 36.41 | 32,832 | -1.44(-3.80%) |
Aug 02, 2024 | 39.31 | 39.55 | 36.68 | 37.85 | 38,376 | -0.31(-0.81%) |
Aug 01, 2024 | 38.65 | 38.82 | 37.75 | 38.16 | 13,376 | -0.38(-0.99%) |
Jul 31, 2024 | 37.29 | 38.54 | 37.28 | 38.54 | 12,397 | +1.94(+5.30%) |
Jul 30, 2024 | 36.00 | 36.72 | 35.59 | 36.60 | 11,807 | +1.03(+2.90%) |
Jul 29, 2024 | 35.86 | 35.86 | 35.00 | 35.57 | 3,187 | -0.11(-0.30%) |
Jul 26, 2024 | 35.42 | 35.76 | 35.36 | 35.67 | 13,757 | +0.94(+2.70%) |
Jul 25, 2024 | 35.05 | 35.05 | 34.31 | 34.74 | 14,458 | -1.73(-4.75%) |
Jul 24, 2024 | 37.51 | 37.91 | 36.47 | 36.47 | 12,255 | -0.38(-1.03%) |
Jul 23, 2024 | 36.72 | 36.86 | 36.49 | 36.85 | 14,463 | +0.37(+1.02%) |
Jul 22, 2024 | 36.34 | 36.48 | 35.83 | 36.48 | 7,929 | -0.00(-0.01%) |
Jul 19, 2024 | 36.33 | 36.95 | 36.33 | 36.48 | 24,438 | -2.15(-5.57%) |
Jul 18, 2024 | 39.54 | 39.87 | 38.63 | 38.63 | 8,702 | -0.76(-1.93%) |
Jul 17, 2024 | 40.23 | 40.55 | 39.15 | 39.39 | 25,669 | -0.56(-1.39%) |
Jul 16, 2024 | 38.52 | 39.95 | 38.52 | 39.95 | 30,539 | +2.18(+5.77%) |
Jul 15, 2024 | 37.47 | 38.50 | 37.47 | 37.77 | 5,619 | +0.37(+0.99%) |
Jul 12, 2024 | 36.92 | 37.70 | 36.87 | 37.40 | 11,627 | -0.13(-0.34%) |
Jul 11, 2024 | 37.23 | 37.80 | 36.78 | 37.53 | 21,832 | +1.88(+5.28%) |
Jul 10, 2024 | 36.02 | 36.21 | 35.58 | 35.65 | 17,610 | +0.36(+1.01%) |
Jul 09, 2024 | 35.01 | 35.37 | 34.98 | 35.29 | 2,712 | +0.19(+0.53%) |
Jul 08, 2024 | 35.93 | 36.04 | 34.87 | 35.11 | 17,619 | -1.41(-3.85%) |
Jul 05, 2024 | 36.13 | 36.75 | 36.12 | 36.51 | 11,224 | +1.41(+4.01%) |
Jul 03, 2024 | 35.10 | 35.50 | 35.10 | 35.11 | 3,360 | +1.05(+3.10%) |
Jul 02, 2024 | 34.30 | 34.30 | 33.69 | 34.05 | 4,385 | -0.06(-0.17%) |
Jul 01, 2024 | 34.05 | 34.11 | 33.82 | 34.11 | 5,767 | +0.23(+0.67%) |
Jun 28, 2024 | 34.25 | 34.25 | 33.81 | 33.88 | 2,120 | -0.05(-0.14%) |
Jun 27, 2024 | 33.71 | 34.11 | 33.63 | 33.93 | 12,073 | +1.12(+3.40%) |
Jun 26, 2024 | 32.78 | 32.95 | 32.68 | 32.81 | 11,524 | -0.94(-2.79%) |
Jun 25, 2024 | 33.88 | 33.88 | 33.57 | 33.76 | 8,848 | -0.55(-1.60%) |
Jun 24, 2024 | 34.23 | 34.39 | 34.14 | 34.30 | 8,832 | +0.36(+1.07%) |
Jun 21, 2024 | 35.48 | 35.48 | 33.73 | 33.94 | 16,896 | -1.71(-4.81%) |
Jun 20, 2024 | 34.80 | 35.89 | 34.70 | 35.65 | 14,868 | +1.25(+3.62%) |
Jun 18, 2024 | 33.94 | 34.44 | 33.94 | 34.41 | 5,495 | +0.41(+1.21%) |
Jun 17, 2024 | 34.18 | 34.24 | 33.59 | 34.00 | 8,273 | -0.59(-1.69%) |
Jun 14, 2024 | 34.17 | 34.73 | 34.17 | 34.58 | 16,026 | +1.22(+3.65%) |
Jun 13, 2024 | 33.78 | 33.78 | 33.09 | 33.36 | 6,119 | -0.86(-2.50%) |
Jun 12, 2024 | 35.03 | 35.03 | 33.97 | 34.22 | 11,526 | +0.25(+0.75%) |
Jun 11, 2024 | 33.73 | 34.00 | 33.57 | 33.97 | 10,011 | +0.27(+0.79%) |
Jun 10, 2024 | 33.38 | 33.92 | 33.38 | 33.70 | 17,406 | +0.82(+2.49%) |
Jun 07, 2024 | 34.57 | 34.62 | 32.87 | 32.88 | 31,669 | -3.91(-10.62%) |
Jun 06, 2024 | 36.46 | 37.07 | 36.42 | 36.79 | 9,880 | +0.74(+2.06%) |
Jun 05, 2024 | 35.47 | 36.11 | 35.23 | 36.05 | 10,223 | +1.25(+3.58%) |
Jun 04, 2024 | 35.23 | 35.26 | 34.35 | 34.80 | 13,657 | -0.96(-2.69%) |