Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 40.42 | 40.46 | 40.26 | 40.34 | 79,147 | +0.03(+0.07%) |
Aug 23, 2024 | 40.21 | 40.31 | 40.09 | 40.31 | 28,408 | +0.33(+0.83%) |
Aug 22, 2024 | 40.23 | 40.23 | 39.92 | 39.98 | 27,634 | -0.16(-0.41%) |
Aug 21, 2024 | 40.15 | 40.18 | 39.95 | 40.14 | 64,386 | +0.18(+0.46%) |
Aug 20, 2024 | 40.02 | 40.03 | 39.89 | 39.96 | 24,866 | +0.01(+0.03%) |
Aug 19, 2024 | 39.83 | 39.97 | 39.80 | 39.95 | 39,391 | +0.14(+0.34%) |
Aug 16, 2024 | 39.77 | 39.83 | 39.63 | 39.81 | 25,732 | +0.02(+0.05%) |
Aug 15, 2024 | 39.70 | 39.79 | 39.57 | 39.79 | 26,458 | +0.47(+1.19%) |
Aug 14, 2024 | 39.15 | 39.34 | 39.03 | 39.32 | 35,347 | +0.21(+0.54%) |
Aug 13, 2024 | 38.88 | 39.11 | 38.79 | 39.11 | 35,411 | +0.40(+1.03%) |
Aug 12, 2024 | 38.75 | 38.84 | 38.65 | 38.71 | 29,076 | -0.03(-0.08%) |
Aug 09, 2024 | 38.65 | 38.83 | 38.54 | 38.74 | 34,010 | +0.06(+0.16%) |
Aug 08, 2024 | 38.28 | 38.70 | 38.27 | 38.68 | 39,383 | +0.62(+1.62%) |
Aug 07, 2024 | 38.57 | 38.75 | 38.06 | 38.06 | 54,717 | -0.23(-0.59%) |
Aug 06, 2024 | 38.06 | 38.71 | 38.06 | 38.29 | 174,445 | +0.42(+1.11%) |
Aug 05, 2024 | 38.04 | 38.17 | 37.75 | 37.87 | 274,208 | -0.97(-2.50%) |
Aug 02, 2024 | 39.02 | 39.14 | 38.53 | 38.84 | 76,047 | -0.49(-1.25%) |
Aug 01, 2024 | 39.64 | 39.74 | 39.15 | 39.33 | 31,310 | -0.31(-0.78%) |
Jul 31, 2024 | 39.65 | 39.80 | 39.46 | 39.64 | 293,299 | +0.21(+0.53%) |
Jul 30, 2024 | 39.33 | 39.54 | 39.20 | 39.43 | 379,271 | +0.21(+0.54%) |
Jul 29, 2024 | 39.32 | 39.32 | 39.12 | 39.22 | 17,433 | +0.05(+0.13%) |
Jul 26, 2024 | 38.93 | 39.35 | 38.93 | 39.17 | 19,396 | +0.49(+1.26%) |
Jul 25, 2024 | 38.70 | 39.12 | 38.68 | 38.68 | 27,734 | +0.01(+0.02%) |
Jul 24, 2024 | 39.11 | 39.11 | 38.67 | 38.67 | 36,125 | -0.56(-1.42%) |
Jul 23, 2024 | 39.31 | 39.40 | 39.22 | 39.23 | 38,736 | +0.01(+0.02%) |
Jul 22, 2024 | 39.05 | 39.23 | 39.00 | 39.22 | 52,717 | +0.35(+0.91%) |
Jul 19, 2024 | 39.24 | 39.24 | 38.87 | 38.87 | 58,806 | -0.20(-0.52%) |
Jul 18, 2024 | 39.49 | 39.65 | 39.07 | 39.07 | 61,577 | -0.48(-1.20%) |
Jul 17, 2024 | 39.58 | 39.68 | 39.42 | 39.55 | 255,327 | -0.27(-0.68%) |
Jul 16, 2024 | 39.50 | 39.82 | 39.50 | 39.81 | 131,177 | +0.45(+1.14%) |
Jul 15, 2024 | 39.46 | 39.57 | 39.33 | 39.37 | 27,875 | +0.06(+0.15%) |
Jul 12, 2024 | 39.19 | 39.53 | 39.19 | 39.31 | 38,290 | +0.19(+0.50%) |
Jul 11, 2024 | 39.11 | 39.21 | 39.07 | 39.12 | 33,281 | +0.04(+0.11%) |
Jul 10, 2024 | 38.78 | 39.08 | 38.71 | 39.07 | 17,661 | +0.36(+0.92%) |
Jul 09, 2024 | 38.80 | 38.82 | 38.70 | 38.72 | 48,265 | -0.02(-0.06%) |
Jul 08, 2024 | 38.81 | 38.88 | 38.70 | 38.74 | 39,674 | +0.01(+0.02%) |
Jul 05, 2024 | 38.61 | 38.74 | 38.57 | 38.73 | 29,840 | +0.08(+0.21%) |
Jul 03, 2024 | 38.64 | 38.70 | 38.59 | 38.65 | 15,690 | +0.03(+0.08%) |
Jul 02, 2024 | 38.35 | 38.62 | 38.35 | 38.62 | 44,689 | +0.17(+0.44%) |
Jul 01, 2024 | 38.63 | 38.66 | 38.35 | 38.45 | 108,659 | -0.05(-0.13%) |
Jun 28, 2024 | 38.67 | 38.76 | 38.44 | 38.50 | 20,544 | -0.07(-0.18%) |
Jun 27, 2024 | 38.63 | 38.64 | 38.45 | 38.57 | 90,872 | -0.02(-0.05%) |
Jun 26, 2024 | 38.51 | 38.61 | 38.46 | 38.59 | 48,292 | -0.07(-0.19%) |
Jun 25, 2024 | 38.84 | 38.84 | 38.58 | 38.66 | 673,672 | -0.19(-0.49%) |
Jun 24, 2024 | 38.72 | 39.02 | 38.72 | 38.85 | 27,834 | +0.16(+0.43%) |
Jun 21, 2024 | 38.75 | 38.75 | 38.57 | 38.69 | 26,287 | +0.03(+0.09%) |
Jun 20, 2024 | 38.72 | 38.73 | 38.60 | 38.66 | 50,406 | -0.04(-0.11%) |
Jun 18, 2024 | 38.62 | 38.71 | 38.61 | 38.70 | 20,206 | +0.12(+0.32%) |
Jun 17, 2024 | 38.21 | 38.62 | 38.17 | 38.58 | 867,031 | +0.38(+1.00%) |
Jun 14, 2024 | 38.18 | 38.23 | 38.02 | 38.19 | 28,853 | -0.17(-0.45%) |
Jun 13, 2024 | 38.38 | 38.38 | 38.11 | 38.36 | 19,031 | -0.04(-0.11%) |
Jun 12, 2024 | 38.58 | 38.58 | 38.37 | 38.41 | 22,269 | +0.13(+0.34%) |
Jun 11, 2024 | 38.15 | 38.28 | 38.02 | 38.28 | 37,091 | +0.02(+0.06%) |
Jun 10, 2024 | 38.11 | 38.27 | 38.11 | 38.25 | 22,345 | +0.10(+0.26%) |
Jun 07, 2024 | 38.16 | 38.33 | 38.15 | 38.16 | 46,063 | -0.03(-0.08%) |
Jun 06, 2024 | 38.20 | 38.26 | 38.08 | 38.19 | 31,845 | -0.02(-0.05%) |
Jun 05, 2024 | 38.08 | 38.21 | 37.94 | 38.21 | 48,137 | +0.25(+0.66%) |
Jun 04, 2024 | 37.84 | 38.00 | 37.76 | 37.96 | 133,033 | +0.07(+0.18%) |