Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.65 | 42.90 | 42.62 | 42.90 | 5,016 | +0.65(+1.54%) |
Aug 22, 2024 | 42.76 | 42.76 | 42.25 | 42.25 | 2,954 | -0.44(-1.04%) |
Aug 21, 2024 | 42.29 | 42.69 | 42.27 | 42.69 | 2,937 | +0.45(+1.08%) |
Aug 20, 2024 | 42.41 | 42.41 | 42.24 | 42.24 | 1,270 | -0.20(-0.46%) |
Aug 19, 2024 | 41.93 | 42.54 | 41.93 | 42.44 | 6,481 | +0.52(+1.23%) |
Aug 16, 2024 | 41.74 | 41.93 | 41.74 | 41.92 | 5,070 | +0.08(+0.19%) |
Aug 15, 2024 | 41.77 | 41.95 | 41.68 | 41.84 | 3,019 | +0.67(+1.62%) |
Aug 14, 2024 | 41.11 | 41.17 | 40.97 | 41.17 | 1,654 | -0.00(-0.00%) |
Aug 13, 2024 | 40.78 | 41.18 | 40.75 | 41.18 | 12,335 | +0.85(+2.11%) |
Aug 12, 2024 | 40.47 | 40.53 | 40.33 | 40.33 | 2,393 | -0.14(-0.35%) |
Aug 09, 2024 | 40.33 | 40.54 | 40.29 | 40.47 | 3,032 | +0.02(+0.05%) |
Aug 08, 2024 | 39.82 | 40.51 | 39.81 | 40.45 | 9,134 | +1.06(+2.68%) |
Aug 07, 2024 | 40.10 | 40.40 | 39.39 | 39.39 | 4,477 | -0.15(-0.37%) |
Aug 06, 2024 | 39.19 | 39.79 | 39.05 | 39.54 | 18,487 | +0.58(+1.48%) |
Aug 05, 2024 | 38.39 | 39.27 | 38.39 | 38.96 | 5,080 | -1.03(-2.58%) |
Aug 02, 2024 | 40.51 | 40.51 | 39.76 | 39.99 | 3,364 | -1.07(-2.61%) |
Aug 01, 2024 | 41.96 | 41.96 | 40.84 | 41.06 | 2,775 | -1.04(-2.48%) |
Jul 31, 2024 | 42.22 | 42.28 | 41.91 | 42.11 | 3,272 | +0.40(+0.95%) |
Jul 30, 2024 | 41.92 | 41.92 | 41.49 | 41.71 | 6,598 | -0.09(-0.21%) |
Jul 29, 2024 | 41.94 | 41.94 | 41.71 | 41.79 | 4,809 | -0.07(-0.18%) |
Jul 26, 2024 | 41.94 | 41.94 | 41.81 | 41.87 | 4,193 | +0.27(+0.66%) |
Jul 25, 2024 | 41.45 | 42.19 | 41.45 | 41.59 | 6,940 | +0.17(+0.41%) |
Jul 24, 2024 | 42.03 | 42.03 | 41.43 | 41.43 | 5,917 | -0.91(-2.15%) |
Jul 23, 2024 | 42.24 | 42.53 | 42.24 | 42.34 | 6,538 | -0.01(-0.02%) |
Jul 22, 2024 | 42.17 | 42.34 | 41.93 | 42.34 | 5,290 | +0.47(+1.13%) |
Jul 19, 2024 | 41.92 | 41.92 | 41.83 | 41.87 | 1,169 | -0.25(-0.59%) |
Jul 18, 2024 | 42.91 | 42.96 | 42.00 | 42.12 | 5,491 | -0.69(-1.60%) |
Jul 17, 2024 | 42.89 | 42.99 | 42.79 | 42.81 | 4,143 | -0.67(-1.54%) |
Jul 16, 2024 | 42.93 | 43.48 | 42.93 | 43.48 | 65,052 | +0.72(+1.67%) |
Jul 15, 2024 | 42.69 | 42.95 | 42.69 | 42.76 | 5,422 | -0.03(-0.07%) |
Jul 12, 2024 | 42.37 | 42.83 | 42.37 | 42.79 | 5,167 | +0.54(+1.28%) |
Jul 11, 2024 | 42.23 | 42.55 | 42.16 | 42.25 | 5,231 | +0.36(+0.85%) |
Jul 10, 2024 | 41.64 | 41.89 | 41.57 | 41.89 | 4,438 | +0.27(+0.66%) |
Jul 09, 2024 | 41.81 | 41.81 | 41.59 | 41.62 | 11,662 | -0.29(-0.68%) |
Jul 08, 2024 | 41.96 | 41.96 | 41.83 | 41.91 | 3,393 | -0.09(-0.21%) |
Jul 05, 2024 | 41.78 | 42.00 | 41.76 | 41.99 | 8,240 | +0.16(+0.38%) |
Jul 03, 2024 | 41.51 | 41.85 | 41.51 | 41.84 | 2,519 | +0.43(+1.04%) |
Jul 02, 2024 | 41.19 | 41.40 | 41.17 | 41.40 | 13,422 | +0.33(+0.81%) |
Jul 01, 2024 | 41.26 | 41.30 | 40.98 | 41.07 | 1,651 | -0.13(-0.31%) |
Jun 28, 2024 | 41.17 | 41.37 | 41.05 | 41.20 | 4,582 | +0.08(+0.18%) |
Jun 27, 2024 | 40.75 | 41.12 | 40.75 | 41.12 | 7,611 | +0.24(+0.58%) |
Jun 26, 2024 | 40.71 | 40.93 | 40.71 | 40.89 | 5,677 | +0.09(+0.21%) |
Jun 25, 2024 | 40.83 | 40.85 | 40.68 | 40.80 | 16,211 | -0.19(-0.45%) |
Jun 24, 2024 | 40.97 | 41.22 | 40.96 | 40.99 | 6,287 | -0.05(-0.12%) |
Jun 21, 2024 | 40.93 | 41.03 | 40.82 | 41.03 | 11,311 | +0.02(+0.04%) |
Jun 20, 2024 | 41.03 | 41.09 | 40.95 | 41.02 | 7,115 | -0.28(-0.67%) |
Jun 18, 2024 | 41.29 | 41.40 | 41.25 | 41.29 | 2,214 | -0.03(-0.07%) |
Jun 17, 2024 | 41.10 | 41.33 | 40.94 | 41.32 | 2,854 | +0.13(+0.31%) |
Jun 14, 2024 | 41.31 | 41.31 | 41.16 | 41.20 | 10,933 | -0.38(-0.91%) |
Jun 13, 2024 | 41.64 | 41.64 | 41.45 | 41.57 | 5,413 | -0.38(-0.90%) |
Jun 12, 2024 | 42.10 | 42.27 | 41.87 | 41.95 | 3,921 | +0.49(+1.19%) |
Jun 11, 2024 | 41.35 | 41.55 | 41.22 | 41.46 | 20,812 | -0.19(-0.44%) |
Jun 10, 2024 | 41.23 | 41.66 | 41.23 | 41.64 | 3,967 | +0.14(+0.33%) |
Jun 07, 2024 | 41.24 | 41.66 | 41.24 | 41.50 | 5,336 | -0.38(-0.90%) |
Jun 06, 2024 | 41.72 | 41.93 | 41.72 | 41.88 | 2,456 | +0.18(+0.44%) |
Jun 05, 2024 | 41.22 | 41.70 | 41.22 | 41.70 | 6,333 | +0.67(+1.63%) |
Jun 04, 2024 | 41.01 | 41.16 | 40.92 | 41.03 | 10,512 | +0.01(+0.04%) |