Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.54 | 38.87 | 38.50 | 38.81 | 667,327 | +0.55(+1.44%) |
Aug 22, 2024 | 38.63 | 38.63 | 38.22 | 38.26 | 911,850 | -0.48(-1.24%) |
Aug 21, 2024 | 38.61 | 38.78 | 38.59 | 38.74 | 1,288,447 | +0.21(+0.55%) |
Aug 20, 2024 | 38.74 | 38.74 | 38.48 | 38.53 | 916,724 | -0.37(-0.95%) |
Aug 19, 2024 | 38.71 | 38.95 | 38.71 | 38.90 | 1,824,998 | +0.39(+1.01%) |
Aug 16, 2024 | 38.32 | 38.54 | 38.32 | 38.51 | 810,007 | +0.37(+0.97%) |
Aug 15, 2024 | 37.90 | 38.21 | 37.90 | 38.14 | 629,771 | +0.41(+1.09%) |
Aug 14, 2024 | 37.83 | 37.88 | 37.63 | 37.73 | 851,961 | -0.18(-0.47%) |
Aug 13, 2024 | 37.65 | 37.92 | 37.62 | 37.91 | 500,848 | +0.33(+0.88%) |
Aug 12, 2024 | 37.52 | 37.67 | 37.45 | 37.58 | 571,220 | +0.17(+0.45%) |
Aug 09, 2024 | 37.18 | 37.47 | 37.18 | 37.41 | 1,387,662 | +0.14(+0.38%) |
Aug 08, 2024 | 36.95 | 37.30 | 36.86 | 37.27 | 655,234 | +0.77(+2.11%) |
Aug 07, 2024 | 37.03 | 37.05 | 36.47 | 36.50 | 1,850,213 | +0.27(+0.75%) |
Aug 06, 2024 | 35.96 | 36.49 | 35.90 | 36.23 | 3,438,660 | +0.21(+0.58%) |
Aug 05, 2024 | 35.00 | 36.20 | 35.00 | 36.02 | 2,798,592 | -1.01(-2.73%) |
Aug 02, 2024 | 37.12 | 37.12 | 36.82 | 37.03 | 2,119,552 | -0.46(-1.23%) |
Aug 01, 2024 | 38.01 | 38.04 | 37.41 | 37.49 | 1,726,931 | -0.64(-1.68%) |
Jul 31, 2024 | 38.11 | 38.24 | 38.02 | 38.13 | 1,200,263 | +0.70(+1.87%) |
Jul 30, 2024 | 37.53 | 37.56 | 37.30 | 37.43 | 505,998 | -0.09(-0.24%) |
Jul 29, 2024 | 37.59 | 37.65 | 37.40 | 37.52 | 645,741 | -0.15(-0.40%) |
Jul 26, 2024 | 37.63 | 37.73 | 37.53 | 37.67 | 749,006 | +0.37(+0.99%) |
Jul 25, 2024 | 37.16 | 37.54 | 37.16 | 37.30 | 718,305 | -0.06(-0.16%) |
Jul 24, 2024 | 37.69 | 37.73 | 37.35 | 37.36 | 1,635,402 | -0.44(-1.16%) |
Jul 23, 2024 | 37.86 | 37.88 | 37.71 | 37.80 | 3,280,512 | -0.36(-0.94%) |
Jul 22, 2024 | 38.07 | 38.18 | 37.99 | 38.16 | 834,518 | +0.29(+0.77%) |
Jul 19, 2024 | 38.05 | 38.11 | 37.85 | 37.87 | 548,909 | -0.36(-0.94%) |
Jul 18, 2024 | 38.67 | 38.67 | 38.16 | 38.23 | 944,259 | -0.31(-0.80%) |
Jul 17, 2024 | 38.68 | 38.73 | 38.51 | 38.54 | 1,202,926 | -0.54(-1.38%) |
Jul 16, 2024 | 38.86 | 39.08 | 38.85 | 39.08 | 795,123 | +0.23(+0.59%) |
Jul 15, 2024 | 39.01 | 39.02 | 38.83 | 38.85 | 679,976 | -0.34(-0.87%) |
Jul 12, 2024 | 39.21 | 39.32 | 39.17 | 39.19 | 1,812,392 | +0.15(+0.38%) |
Jul 11, 2024 | 39.11 | 39.21 | 38.96 | 39.04 | 2,374,538 | +0.27(+0.70%) |
Jul 10, 2024 | 38.70 | 38.78 | 38.62 | 38.77 | 3,737,031 | +0.18(+0.47%) |
Jul 09, 2024 | 38.52 | 38.62 | 38.45 | 38.59 | 828,820 | +0.16(+0.42%) |
Jul 08, 2024 | 38.49 | 38.53 | 38.38 | 38.43 | 853,331 | +0.01(+0.03%) |
Jul 05, 2024 | 38.44 | 38.49 | 38.17 | 38.42 | 1,403,726 | +0.04(+0.10%) |
Jul 03, 2024 | 38.13 | 38.41 | 38.12 | 38.38 | 671,069 | +0.51(+1.35%) |
Jul 02, 2024 | 37.69 | 37.90 | 37.66 | 37.87 | 2,944,704 | +0.13(+0.34%) |
Jul 01, 2024 | 37.93 | 37.93 | 37.70 | 37.74 | 1,506,470 | +0.07(+0.19%) |
Jun 28, 2024 | 37.84 | 37.84 | 37.59 | 37.67 | 1,943,359 | +0.10(+0.27%) |
Jun 27, 2024 | 37.69 | 37.75 | 37.51 | 37.57 | 1,504,450 | -0.01(-0.03%) |
Jun 26, 2024 | 37.59 | 37.65 | 37.48 | 37.58 | 1,055,461 | -0.08(-0.21%) |
Jun 25, 2024 | 37.63 | 37.66 | 37.55 | 37.66 | 958,575 | -0.09(-0.24%) |
Jun 24, 2024 | 37.77 | 37.95 | 37.71 | 37.75 | 1,034,201 | -0.01(-0.02%) |
Jun 21, 2024 | 37.80 | 37.85 | 37.74 | 37.76 | 901,008 | -0.14(-0.36%) |
Jun 20, 2024 | 38.04 | 38.04 | 37.73 | 37.90 | 1,632,216 | -0.03(-0.08%) |
Jun 18, 2024 | 37.78 | 37.98 | 37.72 | 37.93 | 1,388,632 | +0.29(+0.76%) |
Jun 17, 2024 | 37.52 | 37.67 | 37.41 | 37.64 | 935,944 | +0.21(+0.55%) |
Jun 14, 2024 | 37.27 | 37.45 | 37.23 | 37.43 | 3,343,421 | +0.12(+0.32%) |
Jun 13, 2024 | 37.41 | 37.45 | 37.19 | 37.31 | 711,208 | -0.04(-0.11%) |
Jun 12, 2024 | 37.39 | 37.56 | 37.31 | 37.35 | 1,218,507 | +0.28(+0.75%) |
Jun 11, 2024 | 37.08 | 37.09 | 36.90 | 37.08 | 953,007 | -0.10(-0.27%) |
Jun 10, 2024 | 36.99 | 37.22 | 36.95 | 37.18 | 633,468 | +0.23(+0.62%) |
Jun 07, 2024 | 37.15 | 37.20 | 36.91 | 36.95 | 1,249,755 | -0.29(-0.77%) |
Jun 06, 2024 | 37.29 | 37.29 | 37.10 | 37.24 | 1,294,064 | +0.18(+0.48%) |
Jun 05, 2024 | 36.90 | 37.07 | 36.84 | 37.06 | 1,657,521 | +0.47(+1.30%) |
Jun 04, 2024 | 36.59 | 36.62 | 36.38 | 36.58 | 1,732,599 | -0.63(-1.70%) |