Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.89 | 39.39 | 38.86 | 39.39 | 146,640 | +0.99(+2.58%) |
Aug 22, 2024 | 38.67 | 38.73 | 38.36 | 38.40 | 269,453 | -0.32(-0.83%) |
Aug 21, 2024 | 38.48 | 38.83 | 38.41 | 38.72 | 200,835 | +0.26(+0.68%) |
Aug 20, 2024 | 38.48 | 38.55 | 38.30 | 38.46 | 244,476 | +0.12(+0.31%) |
Aug 19, 2024 | 38.01 | 38.36 | 38.01 | 38.34 | 201,435 | +0.43(+1.13%) |
Aug 16, 2024 | 37.57 | 37.92 | 37.51 | 37.91 | 123,541 | +0.34(+0.90%) |
Aug 15, 2024 | 37.21 | 37.60 | 37.21 | 37.57 | 155,091 | +0.48(+1.29%) |
Aug 14, 2024 | 37.02 | 37.10 | 36.97 | 37.09 | 189,986 | +0.11(+0.29%) |
Aug 13, 2024 | 36.75 | 37.00 | 36.59 | 36.98 | 134,003 | +0.43(+1.18%) |
Aug 12, 2024 | 36.59 | 36.68 | 36.38 | 36.55 | 175,720 | -0.27(-0.73%) |
Aug 09, 2024 | 36.62 | 36.82 | 36.51 | 36.82 | 493,744 | +0.19(+0.52%) |
Aug 08, 2024 | 36.66 | 36.78 | 36.49 | 36.63 | 573,699 | +0.14(+0.38%) |
Aug 07, 2024 | 36.90 | 37.10 | 36.49 | 36.49 | 447,052 | +0.14(+0.39%) |
Aug 06, 2024 | 36.07 | 36.61 | 35.96 | 36.35 | 387,690 | +0.69(+1.93%) |
Aug 05, 2024 | 35.42 | 35.91 | 35.36 | 35.66 | 364,275 | -0.41(-1.14%) |
Aug 02, 2024 | 36.00 | 36.31 | 35.89 | 36.07 | 251,938 | +0.13(+0.36%) |
Aug 01, 2024 | 36.80 | 36.86 | 35.81 | 35.94 | 326,386 | -1.86(-4.92%) |
Jul 31, 2024 | 38.07 | 38.23 | 37.65 | 37.80 | 320,340 | +1.05(+2.86%) |
Jul 30, 2024 | 35.73 | 37.21 | 35.71 | 36.75 | 541,277 | +1.49(+4.23%) |
Jul 29, 2024 | 35.26 | 35.40 | 34.97 | 35.26 | 454,000 | -0.20(-0.56%) |
Jul 26, 2024 | 35.46 | 35.60 | 35.29 | 35.46 | 255,951 | +0.51(+1.46%) |
Jul 25, 2024 | 34.50 | 35.19 | 34.38 | 34.95 | 310,034 | -0.11(-0.31%) |
Jul 24, 2024 | 35.59 | 35.68 | 35.05 | 35.06 | 869,444 | -0.61(-1.71%) |
Jul 23, 2024 | 35.76 | 35.97 | 35.64 | 35.67 | 301,675 | -0.52(-1.44%) |
Jul 22, 2024 | 36.14 | 36.25 | 35.88 | 36.19 | 314,086 | +0.45(+1.26%) |
Jul 19, 2024 | 35.75 | 35.95 | 35.70 | 35.74 | 339,975 | -0.16(-0.45%) |
Jul 18, 2024 | 36.26 | 36.33 | 35.57 | 35.90 | 914,490 | -0.14(-0.39%) |
Jul 17, 2024 | 35.96 | 36.33 | 35.94 | 36.04 | 279,464 | -0.40(-1.10%) |
Jul 16, 2024 | 36.01 | 36.45 | 35.95 | 36.44 | 485,919 | +0.13(+0.36%) |
Jul 15, 2024 | 36.35 | 36.47 | 36.15 | 36.31 | 1,786,092 | +0.00(+0.00%) |
Jul 12, 2024 | 36.13 | 36.44 | 36.09 | 36.31 | 2,424,222 | +0.43(+1.20%) |
Jul 11, 2024 | 36.09 | 36.09 | 35.80 | 35.88 | 1,174,275 | -0.27(-0.75%) |
Jul 10, 2024 | 35.89 | 36.15 | 35.81 | 36.15 | 224,717 | +0.49(+1.37%) |
Jul 09, 2024 | 36.05 | 36.12 | 35.54 | 35.66 | 297,761 | -1.08(-2.94%) |
Jul 08, 2024 | 36.96 | 37.09 | 36.61 | 36.74 | 360,918 | -0.12(-0.33%) |
Jul 05, 2024 | 37.06 | 37.10 | 36.73 | 36.86 | 515,308 | +0.19(+0.52%) |
Jul 03, 2024 | 36.44 | 36.70 | 36.44 | 36.67 | 964,032 | +1.27(+3.59%) |
Jul 02, 2024 | 35.25 | 35.51 | 35.14 | 35.40 | 399,574 | +0.15(+0.43%) |
Jul 01, 2024 | 35.44 | 35.65 | 35.11 | 35.25 | 396,387 | +1.01(+2.95%) |
Jun 28, 2024 | 34.30 | 34.52 | 34.10 | 34.24 | 3,917,428 | -0.65(-1.86%) |
Jun 27, 2024 | 35.00 | 35.20 | 34.85 | 34.89 | 1,181,983 | -0.11(-0.31%) |
Jun 26, 2024 | 35.00 | 35.13 | 34.86 | 35.00 | 959,873 | -1.49(-4.08%) |
Jun 25, 2024 | 34.77 | 36.65 | 34.72 | 36.49 | 2,169,166 | -0.65(-1.75%) |
Jun 24, 2024 | 39.76 | 40.00 | 36.95 | 37.14 | 555,317 | -2.43(-6.14%) |
Jun 21, 2024 | 39.51 | 39.76 | 39.38 | 39.57 | 324,425 | -0.07(-0.18%) |
Jun 20, 2024 | 39.60 | 39.82 | 39.55 | 39.64 | 274,364 | -0.08(-0.20%) |
Jun 18, 2024 | 39.60 | 39.82 | 39.49 | 39.72 | 216,318 | +0.48(+1.22%) |
Jun 17, 2024 | 38.57 | 39.33 | 38.51 | 39.24 | 279,504 | +0.85(+2.21%) |
Jun 14, 2024 | 38.27 | 38.51 | 38.02 | 38.39 | 339,384 | -0.85(-2.17%) |
Jun 13, 2024 | 39.77 | 39.94 | 39.04 | 39.24 | 343,603 | -0.93(-2.32%) |
Jun 12, 2024 | 40.13 | 40.54 | 40.13 | 40.17 | 287,624 | +0.37(+0.93%) |
Jun 11, 2024 | 39.81 | 39.91 | 39.45 | 39.80 | 174,038 | -0.40(-1.00%) |
Jun 10, 2024 | 39.73 | 40.28 | 39.58 | 40.20 | 171,184 | -0.31(-0.77%) |
Jun 07, 2024 | 40.39 | 40.83 | 40.25 | 40.51 | 194,692 | -1.23(-2.95%) |
Jun 06, 2024 | 41.85 | 41.85 | 41.53 | 41.74 | 228,512 | +0.04(+0.10%) |
Jun 05, 2024 | 41.70 | 41.79 | 41.42 | 41.70 | 201,162 | +0.01(+0.02%) |
Jun 04, 2024 | 41.71 | 41.77 | 41.29 | 41.69 | 193,561 | -0.71(-1.67%) |