Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.28 | 40.38 | 40.23 | 40.38 | 2,289 | +0.44(+1.10%) |
Aug 22, 2024 | 39.98 | 39.98 | 39.94 | 39.94 | 232 | -0.16(-0.39%) |
Aug 21, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 12 | +0.26(+0.65%) |
Aug 20, 2024 | 39.89 | 39.98 | 39.83 | 39.84 | 2,735 | -0.14(-0.36%) |
Aug 19, 2024 | 39.91 | 39.98 | 39.91 | 39.98 | 779 | +0.11(+0.29%) |
Aug 16, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 100 | +0.20(+0.52%) |
Aug 15, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 24 | +0.26(+0.66%) |
Aug 14, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 40 | +0.14(+0.36%) |
Aug 13, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 10 | +0.58(+1.51%) |
Aug 12, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 52 | -0.24(-0.61%) |
Aug 09, 2024 | 38.82 | 38.92 | 38.82 | 38.92 | 4,348 | +0.03(+0.07%) |
Aug 08, 2024 | 38.87 | 38.89 | 38.87 | 38.89 | 24,674 | +0.55(+1.42%) |
Aug 07, 2024 | 38.48 | 38.48 | 38.34 | 38.34 | 156 | -0.15(-0.40%) |
Aug 06, 2024 | 38.84 | 38.84 | 38.50 | 38.50 | 753 | +0.21(+0.54%) |
Aug 05, 2024 | 38.18 | 38.29 | 38.18 | 38.29 | 172 | -0.85(-2.17%) |
Aug 02, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 100 | -0.30(-0.77%) |
Aug 01, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 0 | -0.34(-0.85%) |
Jul 31, 2024 | 39.72 | 39.78 | 39.72 | 39.78 | 494 | +0.09(+0.21%) |
Jul 30, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 166 | +0.12(+0.31%) |
Jul 29, 2024 | 39.35 | 39.63 | 39.35 | 39.57 | 1,753 | +0.19(+0.49%) |
Jul 26, 2024 | 39.25 | 39.38 | 39.25 | 39.38 | 359 | +0.69(+1.79%) |
Jul 25, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 13 | +0.02(+0.06%) |
Jul 24, 2024 | 38.68 | 38.68 | 38.66 | 38.66 | 518 | -0.19(-0.48%) |
Jul 23, 2024 | 38.85 | 38.93 | 38.85 | 38.85 | 296 | -0.21(-0.55%) |
Jul 22, 2024 | 38.99 | 39.06 | 38.99 | 39.06 | 104 | +0.23(+0.60%) |
Jul 19, 2024 | 39.25 | 39.25 | 38.79 | 38.83 | 1,800 | -0.29(-0.73%) |
Jul 18, 2024 | 39.34 | 39.34 | 39.11 | 39.11 | 288 | -0.34(-0.87%) |
Jul 17, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 4 | +0.03(+0.06%) |
Jul 16, 2024 | 39.30 | 39.43 | 39.29 | 39.43 | 2,816 | +0.35(+0.90%) |
Jul 15, 2024 | 39.23 | 39.23 | 39.08 | 39.08 | 2,246 | +0.30(+0.77%) |
Jul 12, 2024 | 38.87 | 38.87 | 38.78 | 38.78 | 312 | +0.28(+0.74%) |
Jul 11, 2024 | 38.46 | 38.55 | 38.46 | 38.50 | 466 | +0.16(+0.42%) |
Jul 10, 2024 | 38.02 | 38.34 | 38.01 | 38.34 | 2,950 | +0.34(+0.89%) |
Jul 09, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 25 | +0.07(+0.18%) |
Jul 08, 2024 | 37.92 | 37.93 | 37.92 | 37.93 | 1,603 | +0.04(+0.10%) |
Jul 05, 2024 | 37.77 | 37.89 | 37.77 | 37.89 | 1,096 | -0.09(-0.24%) |
Jul 03, 2024 | 37.93 | 37.99 | 37.93 | 37.99 | 344 | +0.02(+0.07%) |
Jul 02, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 4 | +0.12(+0.32%) |
Jul 01, 2024 | 38.09 | 38.09 | 37.84 | 37.84 | 185 | -0.05(-0.13%) |
Jun 28, 2024 | 38.02 | 38.02 | 37.89 | 37.89 | 359 | -0.03(-0.08%) |
Jun 27, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 3 | -0.14(-0.36%) |
Jun 26, 2024 | 37.98 | 38.06 | 37.98 | 38.06 | 199 | -0.20(-0.53%) |
Jun 25, 2024 | 38.29 | 38.29 | 38.21 | 38.26 | 3,187 | -0.20(-0.53%) |
Jun 24, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 3 | +0.09(+0.23%) |
Jun 21, 2024 | 38.35 | 38.38 | 38.32 | 38.38 | 576 | +0.01(+0.02%) |
Jun 20, 2024 | 38.29 | 38.41 | 38.26 | 38.37 | 1,015 | +0.21(+0.55%) |
Jun 18, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 100 | +0.22(+0.58%) |
Jun 17, 2024 | 37.71 | 37.94 | 37.71 | 37.94 | 897 | +0.46(+1.23%) |
Jun 14, 2024 | 37.42 | 37.48 | 37.35 | 37.48 | 2,232 | -0.22(-0.59%) |
Jun 13, 2024 | 37.64 | 37.70 | 37.62 | 37.70 | 1,322 | -0.04(-0.11%) |
Jun 12, 2024 | 37.80 | 37.81 | 37.74 | 37.74 | 656 | +0.08(+0.22%) |
Jun 11, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 13 | -0.13(-0.34%) |
Jun 10, 2024 | 37.63 | 37.79 | 37.63 | 37.79 | 637 | +0.06(+0.17%) |
Jun 07, 2024 | 37.89 | 37.89 | 37.72 | 37.72 | 1,206 | -0.01(-0.04%) |
Jun 06, 2024 | 37.64 | 37.74 | 37.64 | 37.74 | 260 | -0.03(-0.07%) |
Jun 05, 2024 | 37.55 | 37.76 | 37.55 | 37.76 | 155 | +0.16(+0.41%) |
Jun 04, 2024 | 37.56 | 37.61 | 37.49 | 37.61 | 253 | -0.02(-0.07%) |