Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 42.71 | 43.30 | 42.71 | 43.21 | 25,316 | +0.55(+1.29%) |
Aug 16, 2024 | 42.65 | 43.06 | 42.48 | 42.66 | 37,141 | -0.05(-0.12%) |
Aug 15, 2024 | 42.66 | 43.00 | 42.15 | 42.71 | 38,782 | +0.65(+1.55%) |
Aug 14, 2024 | 42.27 | 42.73 | 42.06 | 42.06 | 25,965 | -0.19(-0.45%) |
Aug 13, 2024 | 41.91 | 42.38 | 41.48 | 42.25 | 31,719 | +0.62(+1.49%) |
Aug 12, 2024 | 42.13 | 42.13 | 41.13 | 41.63 | 35,748 | -0.50(-1.19%) |
Aug 09, 2024 | 42.19 | 42.51 | 41.72 | 42.13 | 31,066 | -0.05(-0.12%) |
Aug 08, 2024 | 42.32 | 42.53 | 41.94 | 42.18 | 28,568 | +0.23(+0.55%) |
Aug 07, 2024 | 42.70 | 42.89 | 41.93 | 41.95 | 34,199 | -0.52(-1.22%) |
Aug 06, 2024 | 41.47 | 42.70 | 41.27 | 42.47 | 38,996 | +0.85(+2.04%) |
Aug 05, 2024 | 41.44 | 42.32 | 40.70 | 41.62 | 59,509 | -0.92(-2.16%) |
Aug 02, 2024 | 41.64 | 42.90 | 41.64 | 42.54 | 40,095 | +0.04(+0.09%) |
Aug 01, 2024 | 42.82 | 43.55 | 41.91 | 42.50 | 51,362 | -0.25(-0.58%) |
Jul 31, 2024 | 43.09 | 43.75 | 42.71 | 42.75 | 46,424 | -0.38(-0.88%) |
Jul 30, 2024 | 43.14 | 43.25 | 42.78 | 43.13 | 39,004 | +0.32(+0.75%) |
Jul 29, 2024 | 43.75 | 43.75 | 42.74 | 42.81 | 40,619 | -0.81(-1.86%) |
Jul 26, 2024 | 43.73 | 43.92 | 43.02 | 43.62 | 66,701 | +0.40(+0.93%) |
Jul 25, 2024 | 42.26 | 44.42 | 42.26 | 43.22 | 88,751 | +1.33(+3.17%) |
Jul 24, 2024 | 41.83 | 43.08 | 41.83 | 41.89 | 79,174 | -0.26(-0.62%) |
Jul 23, 2024 | 41.31 | 42.30 | 40.79 | 42.15 | 58,727 | +0.97(+2.36%) |
Jul 22, 2024 | 40.72 | 41.25 | 40.37 | 41.18 | 52,701 | +0.48(+1.18%) |
Jul 19, 2024 | 40.91 | 41.14 | 40.60 | 40.70 | 48,442 | -0.09(-0.22%) |
Jul 18, 2024 | 41.63 | 42.01 | 40.53 | 40.79 | 47,326 | -1.07(-2.56%) |
Jul 17, 2024 | 41.52 | 42.44 | 41.52 | 41.86 | 80,335 | +0.34(+0.82%) |
Jul 16, 2024 | 41.37 | 41.94 | 41.19 | 41.52 | 63,397 | +0.55(+1.34%) |
Jul 15, 2024 | 40.50 | 41.01 | 39.88 | 40.97 | 56,839 | +0.78(+1.94%) |
Jul 12, 2024 | 40.10 | 40.72 | 39.93 | 40.19 | 61,968 | +0.36(+0.90%) |
Jul 11, 2024 | 39.30 | 40.08 | 38.88 | 39.83 | 77,802 | +1.03(+2.65%) |
Jul 10, 2024 | 38.50 | 38.81 | 38.48 | 38.80 | 36,211 | +0.36(+0.94%) |
Jul 09, 2024 | 39.03 | 39.03 | 38.33 | 38.44 | 27,844 | -0.75(-1.91%) |
Jul 08, 2024 | 38.52 | 39.24 | 38.47 | 39.19 | 53,312 | +0.92(+2.40%) |
Jul 05, 2024 | 38.61 | 38.61 | 38.21 | 38.27 | 42,003 | -0.33(-0.85%) |
Jul 03, 2024 | 38.48 | 38.69 | 38.27 | 38.60 | 28,176 | +0.33(+0.86%) |
Jul 02, 2024 | 38.06 | 38.34 | 37.96 | 38.27 | 43,495 | +0.21(+0.55%) |
Jul 01, 2024 | 39.14 | 39.14 | 38.00 | 38.06 | 57,781 | -1.08(-2.76%) |
Jun 28, 2024 | 39.09 | 39.31 | 38.25 | 39.14 | 294,852 | +0.39(+1.01%) |
Jun 27, 2024 | 38.43 | 38.79 | 38.07 | 38.75 | 67,279 | +0.47(+1.23%) |
Jun 26, 2024 | 38.06 | 38.64 | 38.06 | 38.28 | 62,856 | +0.00(+0.00%) |
Jun 25, 2024 | 38.63 | 38.63 | 38.22 | 38.28 | 117,427 | -0.47(-1.21%) |
Jun 24, 2024 | 38.30 | 38.99 | 38.30 | 38.75 | 119,149 | +0.19(+0.49%) |
Jun 21, 2024 | 38.88 | 39.16 | 38.47 | 38.56 | 231,238 | -0.22(-0.57%) |
Jun 20, 2024 | 38.20 | 39.06 | 37.90 | 38.78 | 114,868 | +0.46(+1.20%) |
Jun 18, 2024 | 37.95 | 38.39 | 37.73 | 38.32 | 115,885 | +0.25(+0.66%) |
Jun 17, 2024 | 38.13 | 38.23 | 37.54 | 38.07 | 70,282 | +0.09(+0.24%) |
Jun 14, 2024 | 37.83 | 38.28 | 37.39 | 37.98 | 79,245 | -0.05(-0.13%) |
Jun 13, 2024 | 38.03 | 38.30 | 37.59 | 38.03 | 60,384 | +0.00(+0.00%) |
Jun 12, 2024 | 39.20 | 39.33 | 37.97 | 38.03 | 98,427 | -0.15(-0.39%) |
Jun 11, 2024 | 37.93 | 38.27 | 37.55 | 38.18 | 85,665 | +0.08(+0.21%) |
Jun 10, 2024 | 37.89 | 38.78 | 37.54 | 38.10 | 86,495 | -0.04(-0.10%) |
Jun 07, 2024 | 38.08 | 38.33 | 37.65 | 38.14 | 50,923 | -0.61(-1.57%) |
Jun 06, 2024 | 37.52 | 38.75 | 37.35 | 38.75 | 71,999 | +1.23(+3.27%) |
Jun 05, 2024 | 37.33 | 37.61 | 36.67 | 37.52 | 53,710 | +0.21(+0.55%) |
Jun 04, 2024 | 37.48 | 37.62 | 37.01 | 37.31 | 68,679 | -0.12(-0.31%) |