Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 42.12 | 42.18 | 42.09 | 42.15 | 9,509 | +0.02(+0.05%) |
Aug 26, 2024 | 42.10 | 42.13 | 42.08 | 42.13 | 5,761 | +0.01(+0.01%) |
Aug 23, 2024 | 42.14 | 42.14 | 42.07 | 42.12 | 3,006 | +0.08(+0.19%) |
Aug 22, 2024 | 42.05 | 42.11 | 42.03 | 42.05 | 5,266 | +0.01(+0.01%) |
Aug 21, 2024 | 42.04 | 42.08 | 42.03 | 42.04 | 2,509 | -0.03(-0.07%) |
Aug 20, 2024 | 42.17 | 42.17 | 42.04 | 42.07 | 2,412 | -0.02(-0.06%) |
Aug 19, 2024 | 42.02 | 42.09 | 42.02 | 42.09 | 4,830 | +0.05(+0.13%) |
Aug 16, 2024 | 42.03 | 42.05 | 42.02 | 42.04 | 5,887 | +0.03(+0.07%) |
Aug 15, 2024 | 41.98 | 42.04 | 41.98 | 42.01 | 4,053 | +0.08(+0.20%) |
Aug 14, 2024 | 41.87 | 41.92 | 41.87 | 41.92 | 6,122 | +0.09(+0.22%) |
Aug 13, 2024 | 41.78 | 41.83 | 41.73 | 41.83 | 4,891 | +0.21(+0.51%) |
Aug 12, 2024 | 41.60 | 41.72 | 41.59 | 41.62 | 5,247 | +0.05(+0.11%) |
Aug 09, 2024 | 41.43 | 41.58 | 41.42 | 41.57 | 14,274 | +0.14(+0.33%) |
Aug 08, 2024 | 41.23 | 41.46 | 41.23 | 41.43 | 22,940 | +0.39(+0.95%) |
Aug 07, 2024 | 41.45 | 41.48 | 41.04 | 41.05 | 4,041 | -0.14(-0.34%) |
Aug 06, 2024 | 40.83 | 41.33 | 40.82 | 41.19 | 8,731 | +0.48(+1.18%) |
Aug 05, 2024 | 40.77 | 41.04 | 40.71 | 40.71 | 20,434 | -0.70(-1.70%) |
Aug 02, 2024 | 41.32 | 41.41 | 41.22 | 41.41 | 30,999 | -0.35(-0.84%) |
Aug 01, 2024 | 41.85 | 41.85 | 41.64 | 41.76 | 4,624 | -0.07(-0.17%) |
Jul 31, 2024 | 41.80 | 41.87 | 41.79 | 41.83 | 5,754 | +0.09(+0.23%) |
Jul 30, 2024 | 41.82 | 41.82 | 41.66 | 41.74 | 7,673 | -0.02(-0.06%) |
Jul 29, 2024 | 41.63 | 41.78 | 41.63 | 41.76 | 7,188 | +0.04(+0.10%) |
Jul 26, 2024 | 41.67 | 41.72 | 41.67 | 41.72 | 6,656 | +0.12(+0.28%) |
Jul 25, 2024 | 41.56 | 41.71 | 41.56 | 41.60 | 6,231 | -0.02(-0.05%) |
Jul 24, 2024 | 41.68 | 41.68 | 41.53 | 41.62 | 2,912 | -0.16(-0.38%) |
Jul 23, 2024 | 41.86 | 41.86 | 41.78 | 41.78 | 5,526 | -0.01(-0.02%) |
Jul 22, 2024 | 41.74 | 41.80 | 41.74 | 41.79 | 7,130 | +0.08(+0.19%) |
Jul 19, 2024 | 41.71 | 41.74 | 41.69 | 41.71 | 1,908 | -0.04(-0.09%) |
Jul 18, 2024 | 41.79 | 41.79 | 41.73 | 41.75 | 3,638 | -0.02(-0.05%) |
Jul 17, 2024 | 41.79 | 41.80 | 41.75 | 41.77 | 21,641 | -0.06(-0.15%) |
Jul 16, 2024 | 41.91 | 41.91 | 41.80 | 41.84 | 2,374 | +0.01(+0.02%) |
Jul 15, 2024 | 41.83 | 41.84 | 41.81 | 41.83 | 7,809 | +0.00(+0.00%) |
Jul 12, 2024 | 41.81 | 41.84 | 41.80 | 41.82 | 4,854 | +0.02(+0.06%) |
Jul 11, 2024 | 41.77 | 41.80 | 41.74 | 41.80 | 4,588 | -0.01(-0.02%) |
Jul 10, 2024 | 41.80 | 41.81 | 41.76 | 41.81 | 7,128 | +0.04(+0.11%) |
Jul 09, 2024 | 41.77 | 41.77 | 41.74 | 41.76 | 2,271 | -0.02(-0.04%) |
Jul 08, 2024 | 41.74 | 41.78 | 41.72 | 41.78 | 8,182 | +0.06(+0.14%) |
Jul 05, 2024 | 41.67 | 41.74 | 41.67 | 41.72 | 5,490 | +0.04(+0.10%) |
Jul 03, 2024 | 41.64 | 41.68 | 41.64 | 41.68 | 14,600 | +0.01(+0.03%) |
Jul 02, 2024 | 41.60 | 41.67 | 41.60 | 41.67 | 10,126 | +0.06(+0.13%) |
Jul 01, 2024 | 41.60 | 41.65 | 41.57 | 41.61 | 5,636 | +0.04(+0.09%) |
Jun 28, 2024 | 41.59 | 41.62 | 41.54 | 41.58 | 30,128 | +0.00(+0.00%) |
Jun 27, 2024 | 41.54 | 41.59 | 41.53 | 41.58 | 5,306 | +0.03(+0.06%) |
Jun 26, 2024 | 41.49 | 41.57 | 41.49 | 41.55 | 11,889 | +0.01(+0.03%) |
Jun 25, 2024 | 41.50 | 41.54 | 41.47 | 41.54 | 1,371 | +0.01(+0.01%) |
Jun 24, 2024 | 41.55 | 41.55 | 41.48 | 41.53 | 245,651 | +0.05(+0.13%) |
Jun 21, 2024 | 41.44 | 41.49 | 41.44 | 41.48 | 1,773 | -0.00(-0.00%) |
Jun 20, 2024 | 41.49 | 41.49 | 41.44 | 41.48 | 3,896 | -0.02(-0.06%) |
Jun 18, 2024 | 41.48 | 41.50 | 41.47 | 41.50 | 1,412 | +0.03(+0.06%) |
Jun 17, 2024 | 41.40 | 41.50 | 41.40 | 41.47 | 488 | +0.05(+0.13%) |
Jun 14, 2024 | 41.39 | 41.44 | 41.38 | 41.42 | 9,228 | -0.02(-0.05%) |
Jun 13, 2024 | 41.45 | 41.45 | 41.38 | 41.44 | 1,235 | +0.00(+0.01%) |
Jun 12, 2024 | 41.45 | 41.45 | 41.37 | 41.44 | 26,593 | +0.09(+0.23%) |
Jun 11, 2024 | 41.28 | 41.36 | 41.27 | 41.34 | 4,551 | +0.03(+0.06%) |
Jun 10, 2024 | 41.26 | 41.32 | 41.25 | 41.32 | 1,700 | +0.02(+0.05%) |
Jun 07, 2024 | 41.15 | 41.30 | 41.15 | 41.30 | 1,758 | +0.02(+0.04%) |
Jun 06, 2024 | 41.28 | 41.29 | 41.26 | 41.28 | 4,342 | +0.01(+0.01%) |
Jun 05, 2024 | 41.21 | 41.29 | 41.20 | 41.27 | 2,007 | +0.12(+0.30%) |
Jun 04, 2024 | 41.05 | 41.17 | 41.05 | 41.15 | 1,947 | +0.02(+0.05%) |