Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.34 | 42.55 | 42.26 | 42.55 | 5,609 | +0.93(+2.23%) |
Aug 22, 2024 | 41.87 | 41.87 | 41.62 | 41.62 | 6,630 | -0.20(-0.48%) |
Aug 21, 2024 | 41.76 | 41.82 | 41.74 | 41.82 | 3,699 | +0.44(+1.06%) |
Aug 20, 2024 | 41.62 | 41.62 | 41.37 | 41.38 | 20,270 | -0.55(-1.31%) |
Aug 19, 2024 | 41.80 | 41.99 | 41.80 | 41.93 | 3,326 | +0.45(+1.08%) |
Aug 16, 2024 | 41.20 | 41.48 | 41.20 | 41.48 | 4,981 | +0.43(+1.05%) |
Aug 15, 2024 | 40.93 | 41.18 | 40.93 | 41.05 | 1,920 | +0.38(+0.95%) |
Aug 14, 2024 | 40.61 | 40.71 | 40.58 | 40.66 | 10,441 | +0.09(+0.23%) |
Aug 13, 2024 | 40.40 | 40.59 | 40.40 | 40.57 | 2,406 | +0.36(+0.90%) |
Aug 12, 2024 | 40.09 | 40.24 | 40.02 | 40.21 | 6,947 | +0.36(+0.90%) |
Aug 09, 2024 | 39.64 | 39.89 | 39.64 | 39.85 | 8,195 | +0.15(+0.38%) |
Aug 08, 2024 | 39.39 | 39.70 | 39.39 | 39.70 | 2,354 | +0.82(+2.11%) |
Aug 07, 2024 | 39.35 | 39.35 | 38.76 | 38.88 | 9,922 | +0.33(+0.86%) |
Aug 06, 2024 | 38.15 | 38.82 | 38.15 | 38.55 | 23,709 | -0.02(-0.04%) |
Aug 05, 2024 | 37.96 | 38.77 | 37.96 | 38.57 | 19,971 | -0.91(-2.31%) |
Aug 02, 2024 | 39.44 | 39.48 | 39.28 | 39.48 | 6,672 | -0.56(-1.40%) |
Aug 01, 2024 | 41.06 | 41.06 | 39.92 | 40.04 | 29,578 | -1.43(-3.45%) |
Jul 31, 2024 | 41.47 | 41.54 | 41.38 | 41.47 | 2,540 | +0.42(+1.02%) |
Jul 30, 2024 | 41.00 | 41.40 | 40.99 | 41.05 | 201,009 | +0.15(+0.37%) |
Jul 29, 2024 | 41.10 | 41.10 | 40.80 | 40.90 | 83,648 | -0.13(-0.32%) |
Jul 26, 2024 | 40.92 | 41.12 | 40.92 | 41.03 | 2,587 | +0.32(+0.78%) |
Jul 25, 2024 | 40.51 | 40.95 | 40.49 | 40.71 | 1,470 | -0.11(-0.27%) |
Jul 24, 2024 | 41.17 | 41.26 | 40.81 | 40.82 | 5,655 | -0.31(-0.75%) |
Jul 23, 2024 | 41.19 | 41.21 | 41.10 | 41.13 | 5,391 | -0.36(-0.87%) |
Jul 22, 2024 | 41.29 | 41.54 | 41.29 | 41.49 | 3,121 | +0.48(+1.17%) |
Jul 19, 2024 | 41.05 | 41.13 | 40.99 | 41.01 | 2,825 | -0.25(-0.61%) |
Jul 18, 2024 | 41.62 | 41.62 | 41.23 | 41.26 | 2,501 | -0.43(-1.03%) |
Jul 17, 2024 | 41.63 | 41.75 | 41.54 | 41.69 | 2,304 | +0.01(+0.02%) |
Jul 16, 2024 | 41.38 | 41.68 | 41.24 | 41.68 | 2,891 | +0.08(+0.19%) |
Jul 15, 2024 | 41.63 | 41.74 | 41.46 | 41.60 | 24,047 | -0.08(-0.19%) |
Jul 12, 2024 | 41.83 | 41.83 | 41.68 | 41.68 | 1,956 | +0.33(+0.80%) |
Jul 11, 2024 | 41.40 | 41.40 | 41.27 | 41.35 | 2,020 | +0.10(+0.24%) |
Jul 10, 2024 | 40.99 | 41.25 | 40.99 | 41.25 | 1,848 | +0.63(+1.55%) |
Jul 09, 2024 | 40.77 | 40.82 | 40.62 | 40.62 | 4,987 | -0.33(-0.81%) |
Jul 08, 2024 | 41.22 | 41.22 | 40.94 | 40.95 | 3,257 | -0.29(-0.70%) |
Jul 05, 2024 | 41.33 | 41.33 | 41.10 | 41.24 | 6,645 | +0.29(+0.71%) |
Jul 03, 2024 | 40.82 | 40.95 | 40.82 | 40.95 | 6,684 | +0.63(+1.56%) |
Jul 02, 2024 | 40.12 | 40.34 | 40.12 | 40.32 | 3,643 | +0.05(+0.13%) |
Jul 01, 2024 | 40.30 | 40.32 | 40.20 | 40.27 | 3,970 | +0.28(+0.70%) |
Jun 28, 2024 | 39.90 | 39.99 | 39.85 | 39.99 | 17,916 | +0.19(+0.46%) |
Jun 27, 2024 | 39.80 | 39.94 | 39.73 | 39.80 | 5,228 | +0.12(+0.29%) |
Jun 26, 2024 | 39.59 | 39.69 | 39.59 | 39.69 | 2,053 | -0.15(-0.38%) |
Jun 25, 2024 | 39.88 | 39.93 | 39.75 | 39.84 | 3,256 | -0.26(-0.66%) |
Jun 24, 2024 | 39.96 | 40.15 | 39.96 | 40.10 | 2,705 | +0.57(+1.44%) |
Jun 21, 2024 | 39.43 | 39.58 | 39.42 | 39.54 | 15,427 | -0.52(-1.29%) |
Jun 20, 2024 | 39.95 | 40.05 | 39.87 | 40.05 | 9,055 | +0.19(+0.47%) |
Jun 18, 2024 | 39.56 | 39.86 | 39.56 | 39.86 | 4,434 | +0.35(+0.89%) |
Jun 17, 2024 | 39.25 | 39.51 | 39.23 | 39.51 | 4,661 | +0.15(+0.38%) |
Jun 14, 2024 | 39.26 | 39.36 | 39.08 | 39.36 | 6,037 | -0.36(-0.92%) |
Jun 13, 2024 | 39.82 | 39.82 | 39.64 | 39.72 | 5,011 | -0.61(-1.51%) |
Jun 12, 2024 | 40.59 | 40.63 | 40.33 | 40.33 | 10,246 | +0.39(+0.98%) |
Jun 11, 2024 | 39.98 | 40.00 | 39.81 | 39.94 | 8,205 | -0.64(-1.59%) |
Jun 10, 2024 | 40.31 | 40.59 | 40.28 | 40.59 | 335,874 | +0.15(+0.37%) |
Jun 07, 2024 | 40.51 | 40.60 | 40.44 | 40.44 | 1,555 | -0.44(-1.07%) |
Jun 06, 2024 | 40.71 | 40.91 | 40.71 | 40.87 | 8,363 | +0.34(+0.83%) |
Jun 05, 2024 | 40.52 | 40.56 | 40.44 | 40.54 | 4,386 | +0.13(+0.32%) |
Jun 04, 2024 | 40.46 | 40.54 | 40.28 | 40.41 | 6,268 | -0.56(-1.38%) |