Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.32 | 40.63 | 40.32 | 40.63 | 11,294 | +0.52(+1.29%) |
Aug 22, 2024 | 40.53 | 40.63 | 40.09 | 40.11 | 40,674 | -0.38(-0.94%) |
Aug 21, 2024 | 40.40 | 40.56 | 40.32 | 40.49 | 18,887 | +0.18(+0.45%) |
Aug 20, 2024 | 40.33 | 40.47 | 40.24 | 40.31 | 14,081 | -0.06(-0.16%) |
Aug 19, 2024 | 40.01 | 40.37 | 40.01 | 40.37 | 29,722 | +0.38(+0.95%) |
Aug 16, 2024 | 39.76 | 40.03 | 39.76 | 39.99 | 31,994 | +0.12(+0.30%) |
Aug 15, 2024 | 39.60 | 39.92 | 39.60 | 39.87 | 39,360 | +0.58(+1.48%) |
Aug 14, 2024 | 39.19 | 39.29 | 39.08 | 39.29 | 16,117 | +0.20(+0.51%) |
Aug 13, 2024 | 38.69 | 39.10 | 38.69 | 39.09 | 20,945 | +0.65(+1.69%) |
Aug 12, 2024 | 38.58 | 38.63 | 38.36 | 38.44 | 16,763 | -0.08(-0.20%) |
Aug 09, 2024 | 38.34 | 38.60 | 38.31 | 38.52 | 36,283 | +0.22(+0.57%) |
Aug 08, 2024 | 37.87 | 38.38 | 37.84 | 38.30 | 34,848 | +0.81(+2.17%) |
Aug 07, 2024 | 38.23 | 38.46 | 37.46 | 37.49 | 134,831 | -0.37(-0.98%) |
Aug 06, 2024 | 37.58 | 38.33 | 37.58 | 37.86 | 12,229 | +0.47(+1.26%) |
Aug 05, 2024 | 37.09 | 37.79 | 36.97 | 37.39 | 44,677 | -1.06(-2.77%) |
Aug 02, 2024 | 38.66 | 38.72 | 38.17 | 38.45 | 17,174 | -0.76(-1.93%) |
Aug 01, 2024 | 39.99 | 40.06 | 39.02 | 39.21 | 45,654 | -0.66(-1.66%) |
Jul 31, 2024 | 39.76 | 40.04 | 39.70 | 39.87 | 34,047 | +0.61(+1.56%) |
Jul 30, 2024 | 39.53 | 39.60 | 39.07 | 39.26 | 40,287 | -0.21(-0.52%) |
Jul 29, 2024 | 39.56 | 39.60 | 39.35 | 39.47 | 25,476 | +0.06(+0.14%) |
Jul 26, 2024 | 39.31 | 39.65 | 39.30 | 39.41 | 30,731 | +0.41(+1.05%) |
Jul 25, 2024 | 39.21 | 39.59 | 38.99 | 39.00 | 42,565 | -0.18(-0.46%) |
Jul 24, 2024 | 39.69 | 39.70 | 39.15 | 39.18 | 252,070 | -0.93(-2.32%) |
Jul 23, 2024 | 40.23 | 40.30 | 40.06 | 40.11 | 28,634 | -0.10(-0.25%) |
Jul 22, 2024 | 39.98 | 40.23 | 39.93 | 40.21 | 26,701 | +0.51(+1.29%) |
Jul 19, 2024 | 40.02 | 40.07 | 39.69 | 39.70 | 37,917 | -0.32(-0.81%) |
Jul 18, 2024 | 40.43 | 40.54 | 39.68 | 40.02 | 199,668 | -0.35(-0.86%) |
Jul 17, 2024 | 40.52 | 40.61 | 40.37 | 40.37 | 28,729 | -0.57(-1.39%) |
Jul 16, 2024 | 40.70 | 40.96 | 40.70 | 40.94 | 142,200 | +0.22(+0.54%) |
Jul 15, 2024 | 40.71 | 40.92 | 40.62 | 40.72 | 59,913 | +0.14(+0.35%) |
Jul 12, 2024 | 40.42 | 40.86 | 40.39 | 40.58 | 26,800 | +0.24(+0.59%) |
Jul 11, 2024 | 40.71 | 40.73 | 40.29 | 40.34 | 36,400 | -0.37(-0.90%) |
Jul 10, 2024 | 40.36 | 40.71 | 40.34 | 40.71 | 20,859 | +0.42(+1.05%) |
Jul 09, 2024 | 40.33 | 40.37 | 40.26 | 40.28 | 28,038 | +0.05(+0.13%) |
Jul 08, 2024 | 40.22 | 40.35 | 40.17 | 40.23 | 16,866 | +0.03(+0.06%) |
Jul 05, 2024 | 40.03 | 40.20 | 39.98 | 40.20 | 18,090 | +0.19(+0.48%) |
Jul 03, 2024 | 39.79 | 40.01 | 39.79 | 40.01 | 17,577 | +0.22(+0.56%) |
Jul 02, 2024 | 39.39 | 39.79 | 39.39 | 39.79 | 42,641 | +0.25(+0.63%) |
Jul 01, 2024 | 39.59 | 39.59 | 39.41 | 39.54 | 38,892 | +0.03(+0.08%) |
Jun 28, 2024 | 39.66 | 39.92 | 39.41 | 39.51 | 98,110 | -0.05(-0.13%) |
Jun 27, 2024 | 39.50 | 39.63 | 39.48 | 39.56 | 96,015 | -0.02(-0.06%) |
Jun 26, 2024 | 39.44 | 39.59 | 39.44 | 39.59 | 86,672 | +0.02(+0.04%) |
Jun 25, 2024 | 39.48 | 39.57 | 39.39 | 39.57 | 12,818 | +0.16(+0.40%) |
Jun 24, 2024 | 39.58 | 39.70 | 39.41 | 39.41 | 50,200 | -0.17(-0.42%) |
Jun 21, 2024 | 39.58 | 39.63 | 39.49 | 39.58 | 49,019 | -0.01(-0.03%) |
Jun 20, 2024 | 39.78 | 39.79 | 39.52 | 39.59 | 47,395 | -0.09(-0.23%) |
Jun 18, 2024 | 39.66 | 39.72 | 39.61 | 39.68 | 67,522 | +0.07(+0.18%) |
Jun 17, 2024 | 39.24 | 39.70 | 39.21 | 39.61 | 14,103 | +0.35(+0.89%) |
Jun 14, 2024 | 39.19 | 39.26 | 39.07 | 39.26 | 53,968 | -0.03(-0.08%) |
Jun 13, 2024 | 39.32 | 39.36 | 39.10 | 39.29 | 26,752 | +0.09(+0.23%) |
Jun 12, 2024 | 39.24 | 39.40 | 39.16 | 39.20 | 31,127 | +0.30(+0.77%) |
Jun 11, 2024 | 38.71 | 38.90 | 38.54 | 38.90 | 37,917 | +0.12(+0.31%) |
Jun 10, 2024 | 38.58 | 38.82 | 38.58 | 38.78 | 20,082 | +0.10(+0.26%) |
Jun 07, 2024 | 38.64 | 38.88 | 38.64 | 38.68 | 113,054 | -0.04(-0.10%) |
Jun 06, 2024 | 38.72 | 38.75 | 38.63 | 38.72 | 18,859 | +0.01(+0.03%) |
Jun 05, 2024 | 38.43 | 38.71 | 38.34 | 38.71 | 21,607 | +0.43(+1.12%) |
Jun 04, 2024 | 38.19 | 38.34 | 38.08 | 38.28 | 46,737 | +0.03(+0.08%) |