Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.58 | 42.67 | 42.34 | 42.67 | 8,219 | +0.32(+0.76%) |
Aug 29, 2024 | 42.43 | 42.63 | 42.33 | 42.35 | 13,203 | -0.03(-0.07%) |
Aug 28, 2024 | 42.49 | 42.49 | 42.16 | 42.38 | 5,743 | -0.13(-0.31%) |
Aug 27, 2024 | 42.49 | 42.55 | 42.46 | 42.51 | 9,059 | +0.06(+0.14%) |
Aug 26, 2024 | 42.54 | 42.65 | 42.36 | 42.45 | 11,144 | -0.13(-0.31%) |
Aug 23, 2024 | 42.53 | 42.58 | 42.35 | 42.58 | 10,365 | +0.42(+1.00%) |
Aug 22, 2024 | 42.47 | 42.49 | 42.11 | 42.16 | 10,055 | -0.33(-0.78%) |
Aug 21, 2024 | 42.38 | 42.53 | 42.32 | 42.49 | 23,618 | +0.19(+0.45%) |
Aug 20, 2024 | 42.36 | 42.47 | 42.30 | 42.30 | 7,494 | -0.13(-0.31%) |
Aug 19, 2024 | 42.27 | 42.43 | 42.15 | 42.43 | 26,140 | +0.29(+0.69%) |
Aug 16, 2024 | 41.99 | 42.16 | 41.99 | 42.14 | 14,170 | +0.09(+0.21%) |
Aug 15, 2024 | 41.84 | 42.05 | 41.84 | 42.05 | 13,859 | +0.49(+1.17%) |
Aug 14, 2024 | 41.40 | 41.58 | 41.38 | 41.56 | 17,013 | +0.09(+0.22%) |
Aug 13, 2024 | 41.19 | 41.47 | 41.16 | 41.47 | 20,587 | +0.58(+1.42%) |
Aug 12, 2024 | 41.01 | 41.05 | 40.83 | 40.89 | 8,221 | -0.05(-0.12%) |
Aug 09, 2024 | 40.74 | 40.94 | 40.71 | 40.94 | 16,416 | +0.24(+0.59%) |
Aug 08, 2024 | 40.35 | 40.81 | 40.35 | 40.70 | 13,204 | +0.66(+1.65%) |
Aug 07, 2024 | 40.59 | 40.80 | 39.99 | 40.04 | 66,044 | -0.20(-0.50%) |
Aug 06, 2024 | 39.98 | 40.68 | 39.98 | 40.24 | 30,205 | +0.27(+0.68%) |
Aug 05, 2024 | 39.22 | 40.28 | 38.50 | 39.97 | 129,286 | -0.88(-2.15%) |
Aug 02, 2024 | 40.70 | 40.87 | 40.63 | 40.85 | 52,540 | -0.58(-1.41%) |
Aug 01, 2024 | 42.04 | 42.04 | 41.20 | 41.43 | 24,726 | -0.38(-0.91%) |
Jul 31, 2024 | 41.73 | 41.97 | 41.17 | 41.81 | 28,230 | +0.47(+1.14%) |
Jul 30, 2024 | 41.58 | 41.58 | 41.28 | 41.34 | 12,065 | -0.14(-0.34%) |
Jul 29, 2024 | 41.54 | 41.60 | 41.44 | 41.48 | 19,453 | +0.01(+0.02%) |
Jul 26, 2024 | 41.36 | 41.65 | 41.35 | 41.47 | 10,080 | +0.34(+0.83%) |
Jul 25, 2024 | 41.24 | 41.58 | 41.13 | 41.13 | 30,103 | -0.13(-0.32%) |
Jul 24, 2024 | 41.68 | 41.69 | 41.26 | 41.26 | 5,652 | -0.69(-1.64%) |
Jul 23, 2024 | 42.09 | 42.11 | 41.88 | 41.95 | 17,587 | -0.06(-0.14%) |
Jul 22, 2024 | 41.99 | 42.06 | 41.83 | 42.01 | 28,729 | +0.35(+0.84%) |
Jul 19, 2024 | 41.92 | 41.92 | 41.66 | 41.66 | 2,103 | -0.30(-0.71%) |
Jul 18, 2024 | 42.20 | 42.20 | 41.83 | 41.96 | 11,608 | -0.14(-0.33%) |
Jul 17, 2024 | 42.21 | 42.25 | 42.10 | 42.10 | 15,553 | -0.36(-0.85%) |
Jul 16, 2024 | 42.37 | 42.50 | 42.37 | 42.46 | 14,575 | +0.11(+0.26%) |
Jul 15, 2024 | 42.32 | 42.47 | 42.29 | 42.35 | 15,597 | +0.09(+0.21%) |
Jul 12, 2024 | 42.20 | 42.47 | 42.19 | 42.26 | 55,536 | +0.12(+0.28%) |
Jul 11, 2024 | 42.38 | 42.40 | 42.10 | 42.14 | 5,216 | -0.24(-0.57%) |
Jul 10, 2024 | 42.17 | 42.38 | 42.13 | 42.38 | 6,872 | +0.28(+0.67%) |
Jul 09, 2024 | 42.08 | 42.15 | 42.05 | 42.10 | 11,629 | +0.01(+0.02%) |
Jul 08, 2024 | 42.14 | 42.14 | 41.99 | 42.09 | 12,776 | +0.09(+0.21%) |
Jul 05, 2024 | 41.88 | 42.04 | 41.86 | 42.00 | 17,838 | +0.14(+0.33%) |
Jul 03, 2024 | 41.73 | 41.88 | 41.72 | 41.86 | 30,841 | +0.10(+0.25%) |
Jul 02, 2024 | 41.52 | 41.76 | 41.48 | 41.76 | 71,299 | +0.18(+0.43%) |
Jul 01, 2024 | 41.50 | 41.58 | 41.44 | 41.58 | 333,515 | +0.09(+0.22%) |
Jun 28, 2024 | 41.70 | 41.77 | 41.43 | 41.49 | 6,524 | -0.08(-0.19%) |
Jun 27, 2024 | 41.55 | 41.60 | 41.49 | 41.57 | 13,224 | +0.02(+0.05%) |
Jun 26, 2024 | 41.46 | 41.54 | 41.42 | 41.54 | 8,526 | +0.03(+0.08%) |
Jun 25, 2024 | 41.47 | 41.52 | 41.36 | 41.51 | 21,410 | +0.12(+0.29%) |
Jun 24, 2024 | 41.47 | 41.56 | 41.39 | 41.39 | 228,744 | -0.08(-0.19%) |
Jun 21, 2024 | 41.41 | 41.52 | 41.39 | 41.47 | 18,101 | -0.02(-0.05%) |
Jun 20, 2024 | 41.63 | 41.67 | 41.41 | 41.49 | 84,507 | -0.10(-0.24%) |
Jun 18, 2024 | 41.54 | 41.59 | 41.46 | 41.59 | 48,953 | +0.09(+0.22%) |
Jun 17, 2024 | 41.25 | 41.57 | 41.13 | 41.50 | 43,181 | +0.22(+0.53%) |
Jun 14, 2024 | 41.19 | 41.28 | 41.16 | 41.28 | 6,589 | -0.01(-0.02%) |
Jun 13, 2024 | 41.26 | 41.29 | 41.09 | 41.29 | 32,413 | +0.06(+0.15%) |
Jun 12, 2024 | 41.21 | 41.31 | 41.08 | 41.23 | 37,394 | +0.26(+0.63%) |
Jun 11, 2024 | 40.80 | 40.97 | 40.69 | 40.97 | 23,588 | +0.08(+0.20%) |
Jun 10, 2024 | 40.73 | 40.89 | 40.71 | 40.89 | 6,422 | +0.08(+0.20%) |
Jun 07, 2024 | 40.75 | 40.90 | 40.69 | 40.81 | 9,240 | -0.03(-0.07%) |
Jun 06, 2024 | 40.83 | 40.87 | 40.76 | 40.84 | 23,848 | +0.00(+0.00%) |
Jun 05, 2024 | 40.57 | 40.84 | 40.54 | 40.84 | 9,647 | +0.36(+0.90%) |
Jun 04, 2024 | 40.39 | 40.53 | 40.30 | 40.48 | 12,156 | +0.04(+0.09%) |