Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 42.79 | 42.90 | 42.79 | 42.87 | 525,895 | +0.06(+0.14%) |
Aug 16, 2024 | 42.74 | 42.81 | 42.70 | 42.81 | 496,342 | +0.09(+0.21%) |
Aug 15, 2024 | 42.67 | 42.73 | 42.61 | 42.72 | 369,595 | -0.14(-0.33%) |
Aug 14, 2024 | 42.78 | 42.91 | 42.78 | 42.86 | 259,532 | +0.08(+0.19%) |
Aug 13, 2024 | 42.73 | 42.80 | 42.70 | 42.78 | 449,081 | +0.17(+0.40%) |
Aug 12, 2024 | 42.51 | 42.66 | 42.50 | 42.61 | 601,215 | +0.05(+0.12%) |
Aug 09, 2024 | 42.57 | 42.57 | 42.52 | 42.56 | 549,970 | +0.14(+0.33%) |
Aug 08, 2024 | 42.37 | 42.45 | 42.35 | 42.42 | 523,733 | -0.03(-0.07%) |
Aug 07, 2024 | 42.51 | 42.56 | 42.41 | 42.45 | 630,864 | -0.10(-0.24%) |
Aug 06, 2024 | 42.73 | 42.73 | 42.55 | 42.55 | 834,066 | -0.23(-0.54%) |
Aug 05, 2024 | 42.90 | 42.98 | 42.68 | 42.78 | 648,221 | -0.08(-0.19%) |
Aug 02, 2024 | 42.61 | 42.86 | 42.61 | 42.86 | 936,667 | +0.39(+0.92%) |
Aug 01, 2024 | 42.43 | 42.51 | 42.38 | 42.47 | 610,171 | +0.16(+0.38%) |
Jul 31, 2024 | 42.15 | 42.31 | 42.13 | 42.31 | 577,168 | +0.24(+0.57%) |
Jul 30, 2024 | 42.11 | 42.12 | 42.02 | 42.07 | 490,587 | +0.03(+0.07%) |
Jul 29, 2024 | 42.03 | 42.08 | 42.02 | 42.04 | 406,437 | +0.03(+0.07%) |
Jul 26, 2024 | 41.93 | 42.01 | 41.93 | 42.01 | 497,256 | +0.16(+0.38%) |
Jul 25, 2024 | 41.79 | 41.92 | 41.79 | 41.85 | 398,973 | +0.05(+0.12%) |
Jul 24, 2024 | 41.94 | 41.95 | 41.77 | 41.80 | 818,106 | -0.07(-0.17%) |
Jul 23, 2024 | 41.87 | 41.94 | 41.87 | 41.87 | 509,546 | -0.03(-0.07%) |
Jul 22, 2024 | 41.92 | 41.95 | 41.82 | 41.90 | 603,691 | +0.01(+0.02%) |
Jul 19, 2024 | 42.06 | 42.06 | 41.85 | 41.89 | 239,395 | -0.09(-0.21%) |
Jul 18, 2024 | 41.97 | 42.06 | 41.96 | 41.98 | 570,868 | -0.10(-0.24%) |
Jul 17, 2024 | 42.01 | 42.08 | 41.95 | 42.08 | 485,402 | +0.04(+0.10%) |
Jul 16, 2024 | 41.93 | 42.05 | 41.91 | 42.04 | 906,932 | +0.13(+0.32%) |
Jul 15, 2024 | 41.91 | 41.97 | 41.89 | 41.91 | 585,114 | -0.11(-0.26%) |
Jul 12, 2024 | 41.91 | 42.01 | 41.89 | 42.01 | 643,272 | +0.11(+0.26%) |
Jul 11, 2024 | 41.92 | 41.98 | 41.90 | 41.91 | 465,329 | +0.18(+0.43%) |
Jul 10, 2024 | 41.69 | 41.75 | 41.68 | 41.73 | 858,996 | +0.03(+0.07%) |
Jul 09, 2024 | 41.65 | 41.71 | 41.61 | 41.70 | 917,031 | -0.02(-0.05%) |
Jul 08, 2024 | 41.71 | 41.75 | 41.67 | 41.72 | 443,991 | +0.00(+0.00%) |
Jul 05, 2024 | 41.64 | 41.73 | 41.62 | 41.72 | 541,072 | +0.18(+0.43%) |
Jul 03, 2024 | 41.40 | 41.55 | 41.39 | 41.54 | 294,253 | +0.20(+0.48%) |
Jul 02, 2024 | 41.30 | 41.36 | 41.27 | 41.34 | 503,178 | +0.17(+0.41%) |
Jul 01, 2024 | 41.22 | 41.30 | 41.17 | 41.17 | 485,959 | -0.20(-0.48%) |
Jun 28, 2024 | 41.59 | 41.62 | 41.37 | 41.37 | 486,150 | -0.17(-0.41%) |
Jun 27, 2024 | 41.52 | 41.57 | 41.50 | 41.54 | 425,874 | +0.06(+0.14%) |
Jun 26, 2024 | 41.46 | 41.52 | 41.45 | 41.48 | 750,414 | -0.15(-0.36%) |
Jun 25, 2024 | 41.59 | 41.65 | 41.58 | 41.63 | 416,779 | -0.03(-0.07%) |
Jun 24, 2024 | 41.64 | 41.66 | 41.61 | 41.66 | 515,731 | +0.03(+0.07%) |
Jun 21, 2024 | 41.64 | 41.66 | 41.55 | 41.63 | 583,919 | +0.02(+0.05%) |
Jun 20, 2024 | 41.53 | 41.63 | 41.50 | 41.61 | 611,120 | -0.05(-0.12%) |
Jun 18, 2024 | 41.57 | 41.70 | 41.57 | 41.66 | 430,212 | +0.12(+0.29%) |
Jun 17, 2024 | 41.51 | 41.54 | 41.47 | 41.53 | 397,037 | -0.13(-0.31%) |
Jun 14, 2024 | 41.64 | 41.69 | 41.62 | 41.66 | 650,290 | +0.01(+0.02%) |
Jun 13, 2024 | 41.60 | 41.69 | 41.56 | 41.65 | 407,510 | +0.17(+0.41%) |
Jun 12, 2024 | 41.59 | 41.66 | 41.48 | 41.48 | 344,706 | +0.19(+0.46%) |
Jun 11, 2024 | 41.17 | 41.33 | 41.17 | 41.30 | 414,664 | +0.13(+0.31%) |
Jun 10, 2024 | 41.16 | 41.18 | 41.11 | 41.17 | 280,309 | -0.04(-0.10%) |
Jun 07, 2024 | 41.24 | 41.25 | 41.20 | 41.21 | 264,060 | -0.31(-0.74%) |
Jun 06, 2024 | 41.45 | 41.52 | 41.45 | 41.51 | 740,973 | +0.00(+0.00%) |
Jun 05, 2024 | 41.44 | 41.51 | 41.36 | 41.51 | 444,025 | +0.13(+0.31%) |
Jun 04, 2024 | 41.34 | 41.43 | 41.32 | 41.39 | 472,476 | +0.13(+0.31%) |