Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 42.23 | 42.49 | 41.84 | 41.90 | 106,517 | -0.38(-0.90%) |
Aug 15, 2024 | 42.32 | 42.42 | 41.92 | 42.28 | 123,735 | +0.60(+1.44%) |
Aug 14, 2024 | 41.69 | 41.87 | 41.53 | 41.68 | 155,529 | +0.06(+0.14%) |
Aug 13, 2024 | 42.12 | 42.23 | 41.53 | 41.62 | 169,526 | -0.16(-0.38%) |
Aug 12, 2024 | 41.97 | 42.20 | 41.51 | 41.78 | 200,502 | -0.28(-0.67%) |
Aug 09, 2024 | 42.62 | 42.63 | 41.82 | 42.06 | 396,706 | -0.61(-1.43%) |
Aug 08, 2024 | 42.75 | 42.80 | 41.27 | 42.67 | 220,072 | +0.73(+1.74%) |
Aug 07, 2024 | 42.13 | 42.35 | 41.91 | 41.94 | 192,612 | +0.22(+0.53%) |
Aug 06, 2024 | 41.13 | 41.93 | 40.71 | 41.72 | 182,058 | +0.59(+1.43%) |
Aug 05, 2024 | 41.00 | 41.14 | 40.30 | 41.13 | 268,971 | -1.08(-2.56%) |
Aug 02, 2024 | 41.79 | 42.51 | 41.79 | 42.21 | 168,838 | -0.19(-0.45%) |
Aug 01, 2024 | 43.54 | 43.73 | 42.05 | 42.40 | 285,591 | -1.03(-2.37%) |
Jul 31, 2024 | 43.75 | 44.15 | 43.26 | 43.43 | 299,882 | -0.26(-0.60%) |
Jul 30, 2024 | 43.58 | 43.78 | 43.15 | 43.69 | 204,394 | +0.37(+0.85%) |
Jul 29, 2024 | 42.99 | 43.45 | 42.45 | 43.32 | 215,776 | +0.58(+1.36%) |
Jul 26, 2024 | 43.26 | 43.54 | 42.56 | 42.74 | 236,423 | +0.05(+0.12%) |
Jul 25, 2024 | 42.79 | 43.59 | 42.57 | 42.69 | 224,588 | +0.07(+0.16%) |
Jul 24, 2024 | 42.98 | 43.43 | 42.51 | 42.62 | 136,147 | -0.69(-1.59%) |
Jul 23, 2024 | 42.84 | 43.45 | 42.64 | 43.31 | 214,550 | +0.50(+1.17%) |
Jul 22, 2024 | 42.21 | 42.96 | 41.66 | 42.81 | 207,432 | +0.48(+1.13%) |
Jul 19, 2024 | 43.16 | 43.22 | 42.30 | 42.33 | 221,793 | -0.73(-1.70%) |
Jul 18, 2024 | 43.53 | 44.03 | 42.95 | 43.06 | 222,477 | -0.50(-1.15%) |
Jul 17, 2024 | 43.04 | 43.78 | 42.91 | 43.56 | 217,472 | +0.12(+0.28%) |
Jul 16, 2024 | 42.79 | 43.63 | 42.53 | 43.44 | 397,336 | +1.05(+2.48%) |
Jul 15, 2024 | 42.05 | 42.67 | 41.73 | 42.39 | 382,508 | +0.64(+1.53%) |
Jul 12, 2024 | 41.99 | 42.23 | 41.67 | 41.75 | 313,111 | +0.15(+0.36%) |
Jul 11, 2024 | 41.25 | 41.83 | 40.98 | 41.60 | 294,028 | +1.07(+2.64%) |
Jul 10, 2024 | 40.81 | 40.83 | 40.37 | 40.53 | 170,516 | -0.05(-0.12%) |
Jul 09, 2024 | 40.88 | 41.44 | 40.54 | 40.58 | 207,787 | -0.32(-0.78%) |
Jul 08, 2024 | 40.27 | 40.99 | 39.85 | 40.90 | 319,156 | +0.76(+1.89%) |
Jul 05, 2024 | 39.60 | 40.22 | 39.60 | 40.14 | 116,837 | +0.12(+0.30%) |
Jul 03, 2024 | 40.58 | 40.61 | 39.93 | 40.02 | 64,418 | -0.42(-1.04%) |
Jul 02, 2024 | 38.98 | 40.45 | 38.98 | 40.44 | 207,870 | +1.40(+3.59%) |
Jul 01, 2024 | 39.41 | 39.48 | 38.65 | 39.04 | 372,988 | -0.40(-1.01%) |
Jun 28, 2024 | 39.06 | 39.79 | 38.57 | 39.44 | 1,625,022 | +0.64(+1.65%) |
Jun 27, 2024 | 38.91 | 39.17 | 38.65 | 38.80 | 202,343 | +0.19(+0.49%) |
Jun 26, 2024 | 38.31 | 38.71 | 38.13 | 38.61 | 190,428 | +0.14(+0.36%) |
Jun 25, 2024 | 38.12 | 38.59 | 37.88 | 38.47 | 181,244 | +0.35(+0.92%) |
Jun 24, 2024 | 38.42 | 39.00 | 38.00 | 38.12 | 145,156 | -0.30(-0.78%) |
Jun 21, 2024 | 38.37 | 38.87 | 38.32 | 38.42 | 393,680 | -0.03(-0.08%) |
Jun 20, 2024 | 38.41 | 38.92 | 38.29 | 38.45 | 198,591 | -0.36(-0.93%) |
Jun 18, 2024 | 39.11 | 39.38 | 38.64 | 38.81 | 140,228 | -0.47(-1.20%) |
Jun 17, 2024 | 39.32 | 39.90 | 39.18 | 39.28 | 101,408 | -0.25(-0.63%) |
Jun 14, 2024 | 39.30 | 39.81 | 39.27 | 39.53 | 142,180 | -0.22(-0.55%) |
Jun 13, 2024 | 39.91 | 40.15 | 39.13 | 39.75 | 186,031 | -0.32(-0.80%) |
Jun 12, 2024 | 40.32 | 40.33 | 39.82 | 40.07 | 192,349 | +0.27(+0.68%) |
Jun 11, 2024 | 39.79 | 40.10 | 39.69 | 39.80 | 85,330 | -0.22(-0.55%) |
Jun 10, 2024 | 39.48 | 40.09 | 39.37 | 40.02 | 108,588 | +0.20(+0.50%) |
Jun 07, 2024 | 39.95 | 40.13 | 39.44 | 39.82 | 133,675 | -0.50(-1.24%) |
Jun 06, 2024 | 40.50 | 40.87 | 40.00 | 40.32 | 219,704 | -0.30(-0.74%) |
Jun 05, 2024 | 40.50 | 40.62 | 39.94 | 40.62 | 221,488 | +0.25(+0.62%) |
Jun 04, 2024 | 40.08 | 40.38 | 40.00 | 40.37 | 190,586 | +0.12(+0.30%) |