Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.31 | 40.31 | 40.08 | 40.15 | 18,664 | -0.07(-0.17%) |
Aug 15, 2024 | 40.34 | 40.48 | 40.21 | 40.22 | 10,461 | +0.71(+1.80%) |
Aug 14, 2024 | 39.52 | 39.72 | 39.51 | 39.51 | 303,163 | -0.16(-0.40%) |
Aug 13, 2024 | 39.46 | 39.78 | 39.46 | 39.67 | 261,372 | +0.15(+0.38%) |
Aug 12, 2024 | 39.50 | 39.82 | 39.50 | 39.52 | 274,146 | +0.16(+0.41%) |
Aug 09, 2024 | 39.39 | 39.55 | 39.03 | 39.36 | 256,857 | +0.04(+0.10%) |
Aug 08, 2024 | 38.72 | 39.44 | 38.63 | 39.32 | 7,638 | +0.78(+2.02%) |
Aug 07, 2024 | 39.40 | 39.40 | 38.35 | 38.54 | 24,984 | -0.22(-0.57%) |
Aug 06, 2024 | 38.12 | 39.10 | 38.12 | 38.76 | 13,627 | +0.35(+0.91%) |
Aug 05, 2024 | 37.13 | 38.49 | 37.07 | 38.41 | 91,986 | -0.67(-1.71%) |
Aug 02, 2024 | 39.85 | 39.85 | 38.68 | 39.08 | 125,997 | -1.06(-2.64%) |
Aug 01, 2024 | 41.00 | 41.12 | 39.72 | 40.14 | 37,242 | -0.98(-2.38%) |
Jul 31, 2024 | 41.28 | 41.69 | 41.07 | 41.12 | 29,664 | +0.57(+1.41%) |
Jul 30, 2024 | 40.44 | 40.67 | 40.41 | 40.55 | 12,953 | -0.04(-0.10%) |
Jul 29, 2024 | 40.43 | 40.64 | 40.43 | 40.59 | 6,599 | -0.05(-0.12%) |
Jul 26, 2024 | 40.89 | 40.89 | 40.47 | 40.64 | 2,081 | +0.14(+0.35%) |
Jul 25, 2024 | 40.45 | 40.64 | 40.08 | 40.50 | 4,921 | -0.48(-1.17%) |
Jul 24, 2024 | 41.07 | 41.13 | 40.82 | 40.98 | 9,138 | -0.02(-0.05%) |
Jul 23, 2024 | 40.76 | 41.01 | 40.76 | 41.00 | 24,449 | -0.06(-0.15%) |
Jul 22, 2024 | 40.98 | 41.06 | 40.66 | 41.06 | 3,782 | +0.04(+0.10%) |
Jul 19, 2024 | 40.66 | 41.13 | 40.60 | 41.02 | 41,071 | +0.36(+0.89%) |
Jul 18, 2024 | 41.72 | 41.72 | 40.66 | 40.66 | 39,549 | -1.24(-2.96%) |
Jul 17, 2024 | 42.12 | 42.22 | 41.76 | 41.90 | 18,551 | -0.36(-0.85%) |
Jul 16, 2024 | 41.88 | 42.32 | 41.78 | 42.26 | 32,676 | +0.50(+1.20%) |
Jul 15, 2024 | 42.54 | 42.54 | 41.76 | 41.76 | 44,908 | -0.48(-1.14%) |
Jul 12, 2024 | 42.26 | 42.66 | 42.18 | 42.24 | 177,633 | -0.15(-0.35%) |
Jul 11, 2024 | 42.94 | 42.94 | 42.13 | 42.39 | 298,923 | +0.26(+0.62%) |
Jul 10, 2024 | 42.16 | 42.30 | 41.93 | 42.13 | 93,672 | +0.21(+0.50%) |
Jul 09, 2024 | 41.78 | 42.12 | 41.78 | 41.92 | 99,270 | -0.09(-0.21%) |
Jul 08, 2024 | 41.69 | 42.07 | 41.48 | 42.01 | 22,648 | +0.09(+0.21%) |
Jul 05, 2024 | 41.70 | 42.00 | 41.70 | 41.92 | 7,428 | +0.43(+1.04%) |
Jul 03, 2024 | 40.97 | 41.69 | 40.97 | 41.49 | 30,994 | +1.22(+3.02%) |
Jul 02, 2024 | 39.83 | 40.37 | 39.73 | 40.27 | 172,649 | +0.17(+0.44%) |
Jul 01, 2024 | 40.46 | 40.47 | 39.98 | 40.10 | 8,263 | -0.13(-0.32%) |
Jun 28, 2024 | 40.13 | 40.34 | 39.78 | 40.23 | 43,349 | +0.43(+1.08%) |
Jun 27, 2024 | 40.24 | 40.29 | 39.72 | 39.80 | 21,551 | -0.49(-1.21%) |
Jun 26, 2024 | 39.93 | 40.33 | 39.93 | 40.29 | 5,688 | -0.06(-0.15%) |
Jun 25, 2024 | 40.32 | 40.49 | 40.28 | 40.35 | 4,820 | -0.39(-0.96%) |
Jun 24, 2024 | 40.58 | 40.85 | 40.43 | 40.74 | 7,957 | +0.42(+1.04%) |
Jun 21, 2024 | 40.79 | 40.79 | 40.28 | 40.32 | 13,184 | -0.46(-1.13%) |
Jun 20, 2024 | 40.75 | 40.81 | 40.60 | 40.78 | 19,485 | +0.45(+1.13%) |
Jun 18, 2024 | 39.67 | 40.50 | 39.67 | 40.33 | 95,805 | +0.48(+1.19%) |
Jun 17, 2024 | 40.05 | 40.05 | 39.61 | 39.85 | 7,757 | +0.00(+0.00%) |
Jun 14, 2024 | 39.74 | 40.31 | 39.56 | 39.85 | 23,041 | -0.30(-0.76%) |
Jun 13, 2024 | 40.56 | 40.56 | 40.00 | 40.16 | 7,552 | -0.69(-1.68%) |
Jun 12, 2024 | 40.92 | 41.07 | 40.72 | 40.84 | 14,235 | +0.44(+1.09%) |
Jun 11, 2024 | 40.89 | 40.92 | 40.17 | 40.40 | 27,950 | -0.64(-1.55%) |
Jun 10, 2024 | 40.81 | 41.05 | 40.71 | 41.04 | 25,326 | +0.18(+0.44%) |
Jun 07, 2024 | 41.15 | 41.35 | 40.77 | 40.86 | 27,894 | -1.10(-2.63%) |
Jun 06, 2024 | 41.59 | 42.15 | 41.18 | 41.96 | 189,271 | +0.49(+1.19%) |
Jun 05, 2024 | 41.50 | 41.59 | 41.12 | 41.47 | 33,581 | +0.19(+0.45%) |
Jun 04, 2024 | 41.89 | 41.89 | 41.00 | 41.28 | 113,739 | -1.28(-3.01%) |