Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.12 | 41.23 | 41.06 | 41.22 | 341,915 | +0.13(+0.32%) |
Aug 22, 2024 | 41.14 | 41.16 | 41.02 | 41.09 | 305,534 | -0.10(-0.24%) |
Aug 21, 2024 | 41.16 | 41.27 | 41.08 | 41.19 | 588,715 | +0.08(+0.19%) |
Aug 20, 2024 | 41.06 | 41.12 | 41.02 | 41.11 | 233,583 | +0.14(+0.35%) |
Aug 19, 2024 | 40.90 | 41.01 | 40.89 | 40.97 | 551,714 | +0.05(+0.11%) |
Aug 16, 2024 | 40.93 | 40.94 | 40.84 | 40.92 | 153,156 | +0.04(+0.10%) |
Aug 15, 2024 | 40.81 | 40.91 | 40.79 | 40.88 | 226,619 | -0.21(-0.51%) |
Aug 14, 2024 | 41.02 | 41.13 | 41.01 | 41.09 | 287,245 | +0.09(+0.22%) |
Aug 13, 2024 | 40.98 | 41.01 | 40.94 | 41.00 | 274,099 | +0.16(+0.39%) |
Aug 12, 2024 | 40.75 | 40.88 | 40.73 | 40.84 | 159,591 | +0.04(+0.10%) |
Aug 09, 2024 | 40.83 | 40.84 | 40.77 | 40.80 | 662,496 | +0.13(+0.32%) |
Aug 08, 2024 | 40.63 | 40.70 | 40.62 | 40.67 | 218,619 | -0.10(-0.25%) |
Aug 07, 2024 | 40.78 | 40.82 | 40.72 | 40.77 | 253,202 | -0.11(-0.27%) |
Aug 06, 2024 | 41.07 | 41.07 | 40.85 | 40.88 | 334,758 | -0.28(-0.68%) |
Aug 05, 2024 | 41.39 | 41.41 | 41.03 | 41.16 | 475,466 | +0.05(+0.12%) |
Aug 02, 2024 | 40.92 | 41.14 | 40.91 | 41.11 | 271,093 | +0.51(+1.26%) |
Aug 01, 2024 | 40.52 | 40.64 | 40.50 | 40.60 | 388,049 | +0.03(+0.07%) |
Jul 31, 2024 | 40.44 | 40.57 | 40.38 | 40.57 | 377,733 | +0.27(+0.67%) |
Jul 30, 2024 | 40.31 | 40.35 | 40.25 | 40.30 | 245,073 | +0.05(+0.12%) |
Jul 29, 2024 | 40.30 | 40.30 | 40.23 | 40.25 | 232,551 | +0.06(+0.15%) |
Jul 26, 2024 | 40.18 | 40.22 | 40.16 | 40.19 | 197,844 | +0.16(+0.40%) |
Jul 25, 2024 | 40.04 | 40.14 | 40.00 | 40.03 | 170,694 | +0.04(+0.10%) |
Jul 24, 2024 | 40.13 | 40.15 | 39.98 | 39.99 | 375,046 | -0.09(-0.22%) |
Jul 23, 2024 | 40.09 | 40.13 | 40.07 | 40.08 | 255,658 | +0.06(+0.15%) |
Jul 22, 2024 | 40.10 | 40.13 | 39.99 | 40.02 | 306,128 | -0.05(-0.12%) |
Jul 19, 2024 | 39.90 | 40.09 | 39.90 | 40.07 | 122,012 | -0.07(-0.17%) |
Jul 18, 2024 | 40.14 | 40.24 | 40.13 | 40.14 | 159,859 | -0.11(-0.27%) |
Jul 17, 2024 | 40.12 | 40.27 | 40.12 | 40.25 | 323,840 | +0.04(+0.10%) |
Jul 16, 2024 | 40.10 | 40.22 | 40.09 | 40.21 | 459,269 | +0.15(+0.37%) |
Jul 15, 2024 | 40.10 | 40.16 | 40.04 | 40.06 | 393,857 | -0.11(-0.27%) |
Jul 12, 2024 | 40.11 | 40.18 | 40.09 | 40.17 | 223,880 | +0.17(+0.43%) |
Jul 11, 2024 | 40.07 | 40.14 | 40.00 | 40.00 | 491,560 | +0.15(+0.38%) |
Jul 10, 2024 | 39.86 | 39.87 | 39.80 | 39.85 | 331,319 | +0.02(+0.05%) |
Jul 09, 2024 | 39.84 | 39.87 | 39.76 | 39.83 | 444,835 | -0.04(-0.10%) |
Jul 08, 2024 | 39.84 | 39.88 | 39.81 | 39.87 | 133,886 | +0.04(+0.10%) |
Jul 05, 2024 | 39.78 | 39.85 | 39.74 | 39.83 | 180,223 | +0.17(+0.43%) |
Jul 03, 2024 | 39.54 | 39.67 | 39.52 | 39.66 | 139,572 | +0.20(+0.52%) |
Jul 02, 2024 | 39.48 | 39.49 | 39.40 | 39.45 | 222,376 | +0.09(+0.22%) |
Jul 01, 2024 | 39.41 | 39.48 | 39.35 | 39.37 | 242,177 | -0.18(-0.45%) |
Jun 28, 2024 | 39.79 | 39.81 | 39.55 | 39.55 | 204,483 | -0.15(-0.38%) |
Jun 27, 2024 | 39.69 | 39.75 | 39.66 | 39.70 | 409,120 | +0.10(+0.25%) |
Jun 26, 2024 | 39.68 | 39.68 | 39.60 | 39.60 | 225,194 | -0.21(-0.54%) |
Jun 25, 2024 | 39.81 | 39.83 | 39.77 | 39.81 | 326,071 | -0.01(-0.01%) |
Jun 24, 2024 | 39.75 | 39.82 | 39.70 | 39.82 | 327,131 | +0.06(+0.15%) |
Jun 21, 2024 | 39.80 | 39.82 | 39.69 | 39.76 | 260,061 | +0.02(+0.04%) |
Jun 20, 2024 | 39.68 | 39.75 | 39.65 | 39.74 | 187,978 | -0.05(-0.14%) |
Jun 18, 2024 | 39.69 | 39.82 | 39.69 | 39.80 | 334,242 | +0.14(+0.35%) |
Jun 17, 2024 | 39.62 | 39.67 | 39.62 | 39.66 | 164,306 | -0.13(-0.33%) |
Jun 14, 2024 | 39.79 | 39.83 | 39.76 | 39.79 | 176,716 | +0.09(+0.23%) |
Jun 13, 2024 | 39.66 | 39.76 | 39.64 | 39.70 | 192,976 | +0.18(+0.45%) |
Jun 12, 2024 | 39.65 | 39.71 | 39.52 | 39.52 | 337,448 | +0.16(+0.40%) |
Jun 11, 2024 | 39.26 | 39.37 | 39.24 | 39.36 | 220,237 | +0.14(+0.36%) |
Jun 10, 2024 | 39.24 | 39.25 | 39.19 | 39.22 | 137,479 | -0.07(-0.18%) |
Jun 07, 2024 | 39.34 | 39.36 | 39.28 | 39.29 | 203,672 | -0.32(-0.80%) |
Jun 06, 2024 | 39.56 | 39.62 | 39.54 | 39.61 | 151,523 | +0.04(+0.10%) |
Jun 05, 2024 | 39.49 | 39.59 | 39.42 | 39.57 | 349,316 | +0.14(+0.35%) |
Jun 04, 2024 | 39.38 | 39.48 | 39.36 | 39.43 | 200,079 | +0.16(+0.41%) |