Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 41.39 | 41.40 | 41.31 | 41.32 | 4,033,431 | -0.03(-0.07%) |
Aug 08, 2024 | 41.27 | 41.38 | 41.22 | 41.35 | 4,779,820 | +0.17(+0.41%) |
Aug 07, 2024 | 41.17 | 41.36 | 41.14 | 41.18 | 8,550,686 | +0.03(+0.07%) |
Aug 06, 2024 | 40.97 | 41.22 | 40.97 | 41.15 | 8,126,457 | +0.22(+0.54%) |
Aug 05, 2024 | 40.75 | 41.04 | 40.71 | 40.93 | 21,889,352 | -0.31(-0.75%) |
Aug 02, 2024 | 41.40 | 41.40 | 41.21 | 41.24 | 12,433,251 | -0.16(-0.39%) |
Aug 01, 2024 | 41.45 | 41.48 | 41.36 | 41.40 | 7,713,714 | -0.35(-0.84%) |
Jul 31, 2024 | 41.76 | 41.76 | 41.71 | 41.75 | 2,852,759 | +0.05(+0.12%) |
Jul 30, 2024 | 41.74 | 41.74 | 41.67 | 41.70 | 3,914,837 | -0.01(-0.02%) |
Jul 29, 2024 | 41.72 | 41.72 | 41.69 | 41.71 | 5,733,647 | +0.01(+0.02%) |
Jul 26, 2024 | 41.72 | 41.72 | 41.68 | 41.70 | 2,226,856 | +0.02(+0.05%) |
Jul 25, 2024 | 41.75 | 41.75 | 41.67 | 41.68 | 4,401,945 | -0.06(-0.14%) |
Jul 24, 2024 | 41.79 | 41.79 | 41.73 | 41.74 | 2,325,024 | -0.04(-0.10%) |
Jul 23, 2024 | 41.80 | 41.80 | 41.78 | 41.78 | 6,433,131 | -0.02(-0.05%) |
Jul 22, 2024 | 41.80 | 41.80 | 41.78 | 41.80 | 3,389,272 | +0.02(+0.05%) |
Jul 19, 2024 | 41.81 | 41.81 | 41.77 | 41.78 | 4,160,958 | +0.01(+0.02%) |
Jul 18, 2024 | 41.77 | 41.79 | 41.76 | 41.77 | 5,973,325 | +0.01(+0.02%) |
Jul 17, 2024 | 41.73 | 41.78 | 41.73 | 41.76 | 5,276,717 | -0.01(-0.02%) |
Jul 16, 2024 | 41.76 | 41.78 | 41.74 | 41.77 | 10,080,839 | +0.03(+0.07%) |
Jul 15, 2024 | 41.74 | 41.77 | 41.73 | 41.74 | 3,014,450 | +0.02(+0.05%) |
Jul 12, 2024 | 41.72 | 41.73 | 41.70 | 41.72 | 2,766,635 | +0.04(+0.10%) |
Jul 11, 2024 | 41.72 | 41.72 | 41.66 | 41.68 | 1,616,955 | -0.01(-0.02%) |
Jul 10, 2024 | 41.69 | 41.70 | 41.67 | 41.69 | 4,824,439 | +0.01(+0.02%) |
Jul 09, 2024 | 41.69 | 41.69 | 41.66 | 41.68 | 4,042,284 | +0.02(+0.05%) |
Jul 08, 2024 | 41.68 | 41.71 | 41.66 | 41.66 | 2,606,171 | -0.01(-0.02%) |
Jul 05, 2024 | 41.70 | 41.70 | 41.61 | 41.67 | 2,325,719 | +0.06(+0.14%) |
Jul 03, 2024 | 41.63 | 41.64 | 41.57 | 41.61 | 1,124,863 | +0.02(+0.05%) |
Jul 02, 2024 | 41.55 | 41.60 | 41.55 | 41.59 | 3,768,298 | +0.03(+0.07%) |
Jul 01, 2024 | 41.52 | 41.60 | 41.52 | 41.56 | 6,588,909 | +0.06(+0.14%) |
Jun 28, 2024 | 41.53 | 41.54 | 41.50 | 41.50 | 3,424,880 | +0.01(+0.02%) |
Jun 27, 2024 | 41.49 | 41.51 | 41.46 | 41.49 | 3,856,484 | +0.02(+0.05%) |
Jun 26, 2024 | 41.48 | 41.49 | 41.46 | 41.47 | 2,504,336 | -0.01(-0.02%) |
Jun 25, 2024 | 41.49 | 41.50 | 41.46 | 41.48 | 2,536,717 | +0.02(+0.05%) |
Jun 24, 2024 | 41.44 | 41.49 | 41.44 | 41.46 | 1,734,667 | +0.03(+0.07%) |
Jun 21, 2024 | 41.45 | 41.46 | 41.39 | 41.43 | 4,748,352 | -0.01(-0.02%) |
Jun 20, 2024 | 41.46 | 41.46 | 41.43 | 41.44 | 2,246,991 | -0.02(-0.05%) |
Jun 18, 2024 | 41.50 | 41.50 | 41.43 | 41.46 | 3,305,771 | +0.00(+0.00%) |
Jun 17, 2024 | 41.48 | 41.48 | 41.39 | 41.46 | 3,492,626 | +0.08(+0.19%) |
Jun 14, 2024 | 41.53 | 41.53 | 41.37 | 41.38 | 10,988,436 | -0.14(-0.33%) |
Jun 13, 2024 | 41.59 | 41.59 | 41.52 | 41.52 | 4,215,565 | -0.05(-0.12%) |
Jun 12, 2024 | 41.60 | 41.60 | 41.53 | 41.57 | 2,958,282 | +0.02(+0.05%) |
Jun 11, 2024 | 41.56 | 41.60 | 41.53 | 41.55 | 1,668,999 | -0.01(-0.02%) |
Jun 10, 2024 | 41.54 | 41.56 | 41.53 | 41.56 | 1,871,094 | +0.03(+0.07%) |
Jun 07, 2024 | 41.55 | 41.55 | 41.51 | 41.53 | 3,576,405 | +0.00(+0.00%) |
Jun 06, 2024 | 41.53 | 41.55 | 41.50 | 41.53 | 5,312,277 | +0.01(+0.02%) |
Jun 05, 2024 | 41.54 | 41.54 | 41.51 | 41.52 | 5,034,470 | +0.01(+0.02%) |
Jun 04, 2024 | 41.52 | 41.54 | 41.50 | 41.51 | 3,427,459 | +0.01(+0.02%) |
|