Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 39.85 | 39.85 | 39.73 | 39.75 | 422 | -0.00(-0.01%) |
Aug 29, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 17 | +0.04(+0.11%) |
Aug 28, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 148 | -0.05(-0.13%) |
Aug 27, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 87 | +0.02(+0.05%) |
Aug 26, 2024 | 39.76 | 39.76 | 39.74 | 39.74 | 659 | -0.09(-0.23%) |
Aug 23, 2024 | 39.89 | 39.89 | 39.83 | 39.83 | 468 | +0.22(+0.56%) |
Aug 22, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 7 | -0.08(-0.21%) |
Aug 21, 2024 | 39.76 | 39.76 | 39.70 | 39.70 | 400 | +0.11(+0.29%) |
Aug 20, 2024 | 39.61 | 39.61 | 39.58 | 39.58 | 353 | -0.03(-0.08%) |
Aug 19, 2024 | 39.57 | 39.61 | 39.57 | 39.61 | 1,047,251 | +0.01(+0.03%) |
Aug 16, 2024 | 39.53 | 39.60 | 39.49 | 39.60 | 2,122 | +0.09(+0.23%) |
Aug 15, 2024 | 39.42 | 39.57 | 39.42 | 39.51 | 2,424 | -0.02(-0.05%) |
Aug 14, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 130 | +0.06(+0.15%) |
Aug 13, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 8 | +0.18(+0.45%) |
Aug 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 76 | +0.01(+0.02%) |
Aug 09, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 130 | -0.02(-0.06%) |
Aug 08, 2024 | 39.27 | 39.31 | 39.27 | 39.31 | 221 | +0.21(+0.53%) |
Aug 07, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 98 | -0.02(-0.05%) |
Aug 06, 2024 | 39.21 | 39.21 | 39.11 | 39.12 | 386 | +0.12(+0.30%) |
Aug 05, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 788 | -0.25(-0.63%) |
Aug 02, 2024 | 39.16 | 39.25 | 39.16 | 39.25 | 705 | -0.04(-0.11%) |
Aug 01, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 254 | -0.33(-0.83%) |
Jul 31, 2024 | 39.58 | 39.62 | 39.58 | 39.62 | 251 | +0.13(+0.33%) |
Jul 30, 2024 | 39.39 | 39.56 | 39.39 | 39.49 | 4,124 | +0.04(+0.10%) |
Jul 29, 2024 | 39.61 | 39.61 | 39.37 | 39.45 | 1,232 | -0.10(-0.25%) |
Jul 26, 2024 | 39.64 | 39.65 | 39.50 | 39.55 | 2,953 | +0.04(+0.11%) |
Jul 25, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 350 | +0.08(+0.20%) |
Jul 24, 2024 | 39.60 | 39.60 | 39.43 | 39.43 | 352 | -0.14(-0.34%) |
Jul 23, 2024 | 39.49 | 39.65 | 39.49 | 39.56 | 2,704 | -0.01(-0.02%) |
Jul 22, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 24 | +0.11(+0.28%) |
Jul 19, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 280 | -0.01(-0.02%) |
Jul 18, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 112 | -0.09(-0.22%) |
Jul 17, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 4 | -0.07(-0.18%) |
Jul 16, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 163 | +0.19(+0.48%) |
Jul 15, 2024 | 39.37 | 39.44 | 39.37 | 39.44 | 407 | -0.07(-0.17%) |
Jul 12, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 100 | +0.10(+0.25%) |
Jul 11, 2024 | 39.34 | 39.41 | 39.33 | 39.41 | 1,224 | +0.12(+0.30%) |
Jul 10, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 97 | +0.07(+0.17%) |
Jul 09, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 64 | +0.05(+0.12%) |
Jul 08, 2024 | 39.12 | 39.18 | 39.12 | 39.18 | 115 | -0.10(-0.26%) |
Jul 05, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 100 | +0.10(+0.27%) |
Jul 03, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 187 | +0.10(+0.26%) |
Jul 02, 2024 | 39.03 | 39.07 | 39.03 | 39.07 | 128,499 | +0.10(+0.25%) |
Jul 01, 2024 | 39.01 | 39.01 | 38.97 | 38.97 | 446 | -0.02(-0.05%) |
Jun 28, 2024 | 38.96 | 38.99 | 38.96 | 38.99 | 121 | -0.03(-0.07%) |
Jun 27, 2024 | 39.01 | 39.02 | 39.00 | 39.02 | 775 | +0.01(+0.03%) |
Jun 26, 2024 | 39.07 | 39.07 | 39.01 | 39.01 | 215 | -0.04(-0.09%) |
Jun 25, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 140 | +0.05(+0.13%) |
Jun 24, 2024 | 39.06 | 39.06 | 38.98 | 39.00 | 476 | -0.00(-0.01%) |
Jun 21, 2024 | 39.03 | 39.03 | 39.00 | 39.00 | 144,493 | +0.12(+0.31%) |
Jun 20, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 240 | -0.07(-0.18%) |
Jun 18, 2024 | 38.97 | 38.97 | 38.95 | 38.95 | 773 | +0.04(+0.10%) |
Jun 17, 2024 | 38.89 | 38.91 | 38.88 | 38.91 | 798 | +0.07(+0.19%) |
Jun 14, 2024 | 38.86 | 38.86 | 38.84 | 38.84 | 244 | -0.09(-0.23%) |
Jun 13, 2024 | 39.04 | 39.04 | 38.93 | 38.93 | 434 | -0.03(-0.09%) |
Jun 12, 2024 | 39.08 | 39.08 | 38.94 | 38.96 | 390 | +0.11(+0.28%) |
Jun 11, 2024 | 38.84 | 38.85 | 38.84 | 38.85 | 1,240 | +0.07(+0.18%) |
Jun 10, 2024 | 38.80 | 38.81 | 38.69 | 38.78 | 10,952 | +0.09(+0.23%) |
Jun 07, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 142 | -0.14(-0.36%) |
Jun 06, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 124 | -0.08(-0.22%) |
Jun 05, 2024 | 38.86 | 38.94 | 38.86 | 38.92 | 1,352 | +0.18(+0.47%) |
Jun 04, 2024 | 38.72 | 38.87 | 38.72 | 38.73 | 3,042 | -0.08(-0.20%) |