Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.44 | 42.88 | 42.40 | 42.86 | 242,300 | +0.65(+1.54%) |
Aug 22, 2024 | 42.39 | 42.44 | 42.12 | 42.21 | 84,845 | -0.20(-0.47%) |
Aug 21, 2024 | 42.31 | 42.45 | 42.22 | 42.41 | 71,797 | +0.28(+0.67%) |
Aug 20, 2024 | 42.23 | 42.28 | 42.08 | 42.13 | 53,851 | -0.14(-0.34%) |
Aug 19, 2024 | 42.01 | 42.28 | 41.98 | 42.27 | 43,176 | +0.33(+0.78%) |
Aug 16, 2024 | 41.78 | 41.98 | 41.77 | 41.94 | 49,211 | +0.09(+0.23%) |
Aug 15, 2024 | 41.62 | 41.92 | 41.60 | 41.85 | 45,732 | +0.70(+1.69%) |
Aug 14, 2024 | 41.14 | 41.24 | 41.01 | 41.15 | 48,298 | +0.08(+0.21%) |
Aug 13, 2024 | 40.69 | 41.14 | 40.63 | 41.07 | 39,444 | +0.57(+1.41%) |
Aug 12, 2024 | 40.77 | 40.77 | 40.41 | 40.50 | 22,213 | -0.21(-0.52%) |
Aug 09, 2024 | 40.56 | 40.81 | 40.49 | 40.71 | 33,814 | +0.10(+0.25%) |
Aug 08, 2024 | 40.07 | 40.63 | 40.07 | 40.61 | 50,113 | +0.94(+2.37%) |
Aug 07, 2024 | 40.64 | 40.68 | 39.67 | 39.67 | 43,041 | -0.29(-0.73%) |
Aug 06, 2024 | 39.80 | 40.46 | 39.74 | 39.96 | 75,544 | +0.30(+0.76%) |
Aug 05, 2024 | 39.31 | 40.16 | 39.31 | 39.66 | 106,494 | -1.10(-2.70%) |
Aug 02, 2024 | 41.05 | 41.05 | 40.46 | 40.76 | 116,109 | -0.94(-2.25%) |
Aug 01, 2024 | 42.70 | 42.71 | 41.47 | 41.70 | 104,582 | -0.82(-1.93%) |
Jul 31, 2024 | 42.58 | 42.87 | 42.45 | 42.52 | 1,127,764 | +0.27(+0.64%) |
Jul 30, 2024 | 42.34 | 42.48 | 42.08 | 42.25 | 32,218 | +0.07(+0.17%) |
Jul 29, 2024 | 42.12 | 42.30 | 42.11 | 42.18 | 51,625 | -0.06(-0.14%) |
Jul 26, 2024 | 41.98 | 42.34 | 41.97 | 42.24 | 216,567 | +0.68(+1.64%) |
Jul 25, 2024 | 41.43 | 42.12 | 41.41 | 41.56 | 851,686 | +0.17(+0.41%) |
Jul 24, 2024 | 41.89 | 42.04 | 41.39 | 41.39 | 64,489 | -0.72(-1.71%) |
Jul 23, 2024 | 42.18 | 42.29 | 42.11 | 42.11 | 176,697 | -0.15(-0.35%) |
Jul 22, 2024 | 42.13 | 42.29 | 41.87 | 42.26 | 98,648 | +0.36(+0.86%) |
Jul 19, 2024 | 42.17 | 42.20 | 41.85 | 41.90 | 48,908 | -0.30(-0.71%) |
Jul 18, 2024 | 42.59 | 42.95 | 42.11 | 42.20 | 48,826 | -0.41(-0.96%) |
Jul 17, 2024 | 42.57 | 42.88 | 42.57 | 42.61 | 37,090 | -0.35(-0.81%) |
Jul 16, 2024 | 42.34 | 42.96 | 42.33 | 42.96 | 2,711,093 | +0.78(+1.85%) |
Jul 15, 2024 | 42.14 | 42.35 | 42.10 | 42.18 | 83,443 | +0.24(+0.57%) |
Jul 12, 2024 | 41.80 | 42.22 | 41.80 | 41.94 | 19,907 | +0.33(+0.79%) |
Jul 11, 2024 | 41.50 | 41.76 | 41.50 | 41.61 | 22,130 | +0.32(+0.78%) |
Jul 10, 2024 | 40.97 | 41.31 | 40.97 | 41.29 | 20,231 | +0.40(+0.97%) |
Jul 09, 2024 | 40.94 | 41.05 | 40.85 | 40.89 | 30,602 | -0.05(-0.12%) |
Jul 08, 2024 | 40.91 | 41.01 | 40.85 | 40.94 | 25,609 | +0.13(+0.32%) |
Jul 05, 2024 | 40.92 | 40.92 | 40.70 | 40.81 | 35,435 | -0.07(-0.17%) |
Jul 03, 2024 | 40.87 | 40.99 | 40.85 | 40.88 | 17,163 | +0.05(+0.12%) |
Jul 02, 2024 | 40.56 | 40.83 | 40.56 | 40.83 | 322,289 | +0.16(+0.39%) |
Jul 01, 2024 | 40.89 | 41.00 | 40.60 | 40.67 | 162,694 | -0.20(-0.49%) |
Jun 28, 2024 | 40.77 | 41.09 | 40.74 | 40.87 | 27,004 | +0.23(+0.57%) |
Jun 27, 2024 | 40.66 | 40.67 | 40.50 | 40.64 | 21,515 | +0.01(+0.03%) |
Jun 26, 2024 | 40.61 | 40.63 | 40.50 | 40.63 | 18,928 | -0.06(-0.15%) |
Jun 25, 2024 | 40.90 | 40.90 | 40.59 | 40.69 | 53,766 | -0.26(-0.64%) |
Jun 24, 2024 | 40.80 | 41.14 | 40.80 | 40.95 | 22,228 | +0.13(+0.32%) |
Jun 21, 2024 | 40.76 | 40.82 | 40.67 | 40.82 | 30,898 | +0.09(+0.22%) |
Jun 20, 2024 | 40.75 | 40.85 | 40.70 | 40.73 | 26,459 | -0.04(-0.10%) |
Jun 18, 2024 | 40.78 | 40.89 | 40.72 | 40.77 | 25,368 | +0.07(+0.17%) |
Jun 17, 2024 | 40.32 | 40.74 | 40.28 | 40.70 | 44,880 | +0.35(+0.86%) |
Jun 14, 2024 | 40.38 | 40.45 | 40.20 | 40.35 | 374,281 | -0.33(-0.81%) |
Jun 13, 2024 | 40.75 | 40.75 | 40.45 | 40.68 | 34,608 | -0.03(-0.07%) |
Jun 12, 2024 | 40.93 | 41.00 | 40.62 | 40.71 | 24,472 | +0.37(+0.91%) |
Jun 11, 2024 | 40.31 | 40.37 | 40.05 | 40.34 | 34,938 | -0.11(-0.27%) |
Jun 10, 2024 | 40.16 | 40.45 | 40.13 | 40.45 | 23,532 | +0.14(+0.35%) |
Jun 07, 2024 | 40.27 | 40.52 | 40.19 | 40.31 | 12,684 | -0.12(-0.29%) |
Jun 06, 2024 | 40.47 | 40.59 | 40.40 | 40.43 | 38,288 | -0.13(-0.32%) |
Jun 05, 2024 | 40.35 | 40.56 | 40.18 | 40.56 | 22,662 | +0.39(+0.97%) |
Jun 04, 2024 | 40.30 | 40.32 | 40.08 | 40.18 | 35,838 | -0.30(-0.74%) |