Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 41.03 | 41.38 | 41.03 | 41.22 | 5,961 | +0.34(+0.83%) |
Aug 14, 2024 | 40.83 | 40.91 | 40.71 | 40.88 | 7,128 | +0.07(+0.17%) |
Aug 13, 2024 | 40.42 | 40.81 | 40.37 | 40.81 | 18,299 | +0.78(+1.95%) |
Aug 12, 2024 | 40.33 | 40.33 | 39.97 | 40.03 | 17,085 | -0.16(-0.40%) |
Aug 09, 2024 | 40.05 | 40.21 | 39.89 | 40.19 | 21,249 | +0.02(+0.05%) |
Aug 08, 2024 | 39.86 | 40.22 | 39.86 | 40.17 | 1,819 | +0.64(+1.62%) |
Aug 07, 2024 | 40.32 | 40.47 | 39.52 | 39.53 | 11,610 | -0.03(-0.08%) |
Aug 06, 2024 | 39.35 | 39.93 | 39.25 | 39.56 | 8,028 | +0.26(+0.66%) |
Aug 05, 2024 | 38.98 | 39.77 | 38.83 | 39.30 | 11,014 | -1.63(-3.98%) |
Aug 02, 2024 | 41.08 | 41.09 | 40.26 | 40.93 | 20,869 | -0.53(-1.28%) |
Aug 01, 2024 | 41.89 | 42.02 | 41.30 | 41.46 | 14,142 | -0.66(-1.57%) |
Jul 31, 2024 | 42.03 | 42.34 | 41.89 | 42.12 | 6,774 | +0.73(+1.76%) |
Jul 30, 2024 | 41.77 | 41.78 | 41.30 | 41.39 | 14,863 | -0.25(-0.60%) |
Jul 29, 2024 | 41.75 | 41.86 | 41.63 | 41.64 | 5,813 | -0.02(-0.05%) |
Jul 26, 2024 | 41.60 | 41.77 | 41.60 | 41.66 | 3,077 | +0.78(+1.91%) |
Jul 25, 2024 | 40.99 | 41.48 | 40.88 | 40.88 | 4,784 | -0.02(-0.05%) |
Jul 24, 2024 | 41.67 | 41.78 | 40.90 | 40.90 | 8,473 | -0.89(-2.13%) |
Jul 23, 2024 | 41.66 | 41.99 | 41.66 | 41.79 | 5,415 | +0.11(+0.26%) |
Jul 22, 2024 | 41.50 | 41.69 | 41.40 | 41.68 | 4,406 | +0.53(+1.29%) |
Jul 19, 2024 | 41.40 | 41.47 | 41.14 | 41.15 | 5,945 | -0.54(-1.30%) |
Jul 18, 2024 | 41.99 | 41.99 | 41.46 | 41.69 | 1,778 | -0.03(-0.07%) |
Jul 17, 2024 | 41.90 | 42.12 | 41.72 | 41.72 | 7,345 | -0.44(-1.04%) |
Jul 16, 2024 | 41.44 | 42.23 | 41.44 | 42.16 | 4,542 | +0.74(+1.79%) |
Jul 15, 2024 | 41.71 | 41.83 | 41.39 | 41.42 | 7,414 | -0.34(-0.81%) |
Jul 12, 2024 | 41.69 | 42.07 | 41.69 | 41.76 | 4,083 | +0.38(+0.92%) |
Jul 11, 2024 | 40.91 | 41.68 | 40.91 | 41.38 | 4,738 | +0.60(+1.47%) |
Jul 10, 2024 | 40.61 | 40.90 | 40.50 | 40.78 | 3,318 | +0.15(+0.37%) |
Jul 09, 2024 | 40.54 | 40.63 | 40.37 | 40.63 | 3,840 | +0.28(+0.69%) |
Jul 08, 2024 | 40.49 | 40.59 | 40.35 | 40.35 | 2,574 | -0.02(-0.05%) |
Jul 05, 2024 | 40.34 | 40.43 | 40.17 | 40.37 | 5,604 | -0.06(-0.15%) |
Jul 03, 2024 | 40.00 | 40.53 | 40.00 | 40.43 | 4,149 | +0.56(+1.40%) |
Jul 02, 2024 | 39.82 | 39.97 | 39.82 | 39.87 | 3,479 | -0.20(-0.50%) |
Jul 01, 2024 | 40.29 | 40.40 | 39.82 | 40.07 | 25,416 | -0.34(-0.83%) |
Jun 28, 2024 | 40.38 | 40.60 | 40.26 | 40.41 | 6,583 | +0.23(+0.59%) |
Jun 27, 2024 | 40.27 | 40.46 | 40.16 | 40.17 | 24,431 | -0.08(-0.20%) |
Jun 26, 2024 | 40.28 | 40.33 | 40.24 | 40.25 | 3,528 | -0.44(-1.08%) |
Jun 25, 2024 | 40.70 | 40.70 | 40.39 | 40.69 | 5,950 | -0.50(-1.21%) |
Jun 24, 2024 | 40.84 | 41.20 | 40.84 | 41.19 | 4,442 | +0.57(+1.40%) |
Jun 21, 2024 | 40.64 | 40.64 | 40.58 | 40.62 | 5,380 | -0.02(-0.05%) |
Jun 20, 2024 | 40.91 | 40.91 | 40.60 | 40.64 | 6,261 | -0.46(-1.11%) |
Jun 18, 2024 | 40.95 | 41.31 | 40.95 | 41.10 | 2,766 | +0.19(+0.46%) |
Jun 17, 2024 | 40.62 | 40.91 | 40.52 | 40.91 | 8,083 | +0.19(+0.46%) |
Jun 14, 2024 | 40.76 | 40.90 | 40.51 | 40.72 | 8,622 | -0.50(-1.21%) |
Jun 13, 2024 | 41.37 | 41.39 | 41.09 | 41.22 | 3,592 | -0.23(-0.55%) |
Jun 12, 2024 | 41.58 | 41.69 | 41.45 | 41.45 | 3,133 | +0.58(+1.41%) |
Jun 11, 2024 | 40.90 | 40.97 | 40.78 | 40.87 | 2,251 | -0.42(-1.01%) |
Jun 10, 2024 | 40.90 | 41.29 | 40.81 | 41.29 | 3,904 | +0.39(+0.95%) |
Jun 07, 2024 | 41.07 | 41.21 | 40.90 | 40.90 | 5,697 | -0.46(-1.11%) |
Jun 06, 2024 | 41.62 | 41.62 | 41.35 | 41.36 | 5,921 | -0.21(-0.50%) |
Jun 05, 2024 | 41.32 | 41.66 | 41.28 | 41.56 | 5,571 | +0.31(+0.75%) |
Jun 04, 2024 | 41.26 | 41.39 | 41.17 | 41.26 | 9,788 | +0.02(+0.05%) |