Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.17 | 40.75 | 40.17 | 40.47 | 10,571 | +0.12(+0.30%) |
Aug 22, 2024 | 40.59 | 40.59 | 40.30 | 40.35 | 3,227 | -0.19(-0.47%) |
Aug 21, 2024 | 40.59 | 40.59 | 40.05 | 40.54 | 16,035 | +0.13(+0.32%) |
Aug 20, 2024 | 40.28 | 40.88 | 39.79 | 40.41 | 32,259 | +0.68(+1.71%) |
Aug 19, 2024 | 39.49 | 40.10 | 39.24 | 39.73 | 23,628 | +0.41(+1.04%) |
Aug 16, 2024 | 39.31 | 39.49 | 39.24 | 39.32 | 13,062 | +0.52(+1.34%) |
Aug 15, 2024 | 39.29 | 39.53 | 35.77 | 38.80 | 39,872 | -0.41(-1.05%) |
Aug 14, 2024 | 39.65 | 39.80 | 39.20 | 39.21 | 5,635 | -0.03(-0.08%) |
Aug 13, 2024 | 39.50 | 39.67 | 39.20 | 39.24 | 6,143 | +0.06(+0.14%) |
Aug 12, 2024 | 39.15 | 39.25 | 38.80 | 39.18 | 5,435 | -0.43(-1.08%) |
Aug 09, 2024 | 39.20 | 39.67 | 38.69 | 39.61 | 5,476 | +0.45(+1.15%) |
Aug 08, 2024 | 39.15 | 39.18 | 38.58 | 39.16 | 7,782 | -0.58(-1.46%) |
Aug 07, 2024 | 39.29 | 39.74 | 38.95 | 39.74 | 2,627 | +0.64(+1.64%) |
Aug 06, 2024 | 39.05 | 39.25 | 38.59 | 39.10 | 3,315 | +0.05(+0.14%) |
Aug 05, 2024 | 39.13 | 39.25 | 39.05 | 39.05 | 3,394 | +0.27(+0.69%) |
Aug 02, 2024 | 38.78 | 39.18 | 38.55 | 38.78 | 13,482 | +0.47(+1.23%) |
Aug 01, 2024 | 38.61 | 38.70 | 38.31 | 38.31 | 9,693 | -0.14(-0.36%) |
Jul 31, 2024 | 38.52 | 38.55 | 37.77 | 38.45 | 13,586 | +0.35(+0.92%) |
Jul 30, 2024 | 38.16 | 38.30 | 37.66 | 38.10 | 2,998 | +0.10(+0.26%) |
Jul 29, 2024 | 37.96 | 38.17 | 37.96 | 38.00 | 4,036 | -0.19(-0.50%) |
Jul 26, 2024 | 38.14 | 38.19 | 37.81 | 38.19 | 3,638 | +0.04(+0.10%) |
Jul 25, 2024 | 38.01 | 38.15 | 38.01 | 38.15 | 1,681 | -0.11(-0.27%) |
Jul 24, 2024 | 38.50 | 38.50 | 38.06 | 38.26 | 2,207 | -0.24(-0.64%) |
Jul 23, 2024 | 38.51 | 38.67 | 38.50 | 38.50 | 2,220 | -0.20(-0.52%) |
Jul 22, 2024 | 38.70 | 38.73 | 38.70 | 38.70 | 1,162 | -0.09(-0.23%) |
Jul 19, 2024 | 38.70 | 38.97 | 38.54 | 38.79 | 1,049 | +0.17(+0.44%) |
Jul 18, 2024 | 39.00 | 39.02 | 38.62 | 38.62 | 4,214 | -0.22(-0.57%) |
Jul 17, 2024 | 39.22 | 39.48 | 38.54 | 38.84 | 5,444 | +0.23(+0.60%) |
Jul 16, 2024 | 38.79 | 38.79 | 38.61 | 38.61 | 2,197 | -0.11(-0.28%) |
Jul 15, 2024 | 39.06 | 39.10 | 38.70 | 38.72 | 2,333 | -0.78(-1.97%) |
Jul 12, 2024 | 39.10 | 39.70 | 39.10 | 39.50 | 9,500 | +0.44(+1.13%) |
Jul 11, 2024 | 39.24 | 39.35 | 38.90 | 39.06 | 4,994 | +0.05(+0.13%) |
Jul 10, 2024 | 38.89 | 39.01 | 38.89 | 39.01 | 877 | -0.05(-0.13%) |
Jul 09, 2024 | 38.98 | 39.06 | 38.98 | 39.06 | 1,800 | +0.06(+0.15%) |
Jul 08, 2024 | 39.13 | 39.24 | 38.82 | 39.00 | 4,739 | -0.19(-0.48%) |
Jul 05, 2024 | 39.12 | 39.19 | 38.60 | 39.19 | 2,533 | -0.04(-0.10%) |
Jul 03, 2024 | 39.01 | 39.75 | 38.96 | 39.23 | 5,311 | +0.48(+1.24%) |
Jul 02, 2024 | 38.60 | 38.75 | 38.50 | 38.75 | 5,604 | +0.00(+0.00%) |
Jul 01, 2024 | 38.73 | 38.83 | 38.47 | 38.75 | 5,595 | -0.24(-0.62%) |
Jun 28, 2024 | 38.69 | 39.00 | 38.68 | 38.99 | 5,536 | +0.45(+1.17%) |
Jun 27, 2024 | 38.71 | 38.84 | 38.53 | 38.54 | 12,072 | +0.17(+0.44%) |
Jun 26, 2024 | 38.70 | 38.92 | 37.82 | 38.37 | 9,345 | -0.47(-1.20%) |
Jun 25, 2024 | 38.92 | 39.26 | 38.65 | 38.84 | 8,541 | -0.60(-1.53%) |
Jun 24, 2024 | 39.19 | 39.50 | 38.78 | 39.44 | 5,246 | +0.71(+1.83%) |
Jun 21, 2024 | 38.78 | 39.01 | 38.70 | 38.73 | 10,269 | +0.04(+0.10%) |
Jun 20, 2024 | 39.15 | 39.15 | 38.69 | 38.69 | 63,703 | -0.36(-0.92%) |
Jun 18, 2024 | 38.99 | 39.08 | 38.80 | 39.05 | 3,214 | +0.10(+0.25%) |
Jun 17, 2024 | 38.76 | 38.97 | 38.76 | 38.95 | 2,115 | +0.18(+0.47%) |
Jun 14, 2024 | 39.00 | 39.00 | 38.68 | 38.77 | 4,268 | -0.30(-0.77%) |
Jun 13, 2024 | 39.24 | 39.35 | 39.01 | 39.07 | 12,391 | +0.17(+0.44%) |
Jun 12, 2024 | 40.00 | 40.00 | 38.90 | 38.90 | 24,489 | +0.13(+0.34%) |
Jun 11, 2024 | 39.24 | 39.64 | 38.65 | 38.77 | 11,285 | -0.73(-1.85%) |
Jun 10, 2024 | 39.06 | 40.50 | 39.06 | 39.50 | 13,170 | +0.01(+0.03%) |
Jun 07, 2024 | 40.00 | 40.00 | 39.22 | 39.49 | 20,026 | -1.92(-4.64%) |
Jun 06, 2024 | 40.25 | 41.90 | 40.25 | 41.41 | 23,117 | +0.51(+1.25%) |
Jun 05, 2024 | 39.80 | 41.74 | 39.68 | 40.90 | 17,246 | +1.09(+2.73%) |
Jun 04, 2024 | 39.54 | 40.49 | 39.54 | 39.81 | 11,912 | +0.46(+1.18%) |