Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 39.91 | 40.03 | 39.74 | 40.03 | 24,693 | +0.27(+0.67%) |
Aug 29, 2024 | 39.81 | 39.92 | 39.76 | 39.76 | 8,544 | -0.01(-0.02%) |
Aug 28, 2024 | 39.84 | 39.84 | 39.67 | 39.77 | 5,807 | -0.14(-0.35%) |
Aug 27, 2024 | 39.79 | 39.91 | 39.78 | 39.91 | 19,060 | +0.05(+0.13%) |
Aug 26, 2024 | 40.01 | 40.01 | 39.75 | 39.86 | 13,620 | -0.03(-0.08%) |
Aug 23, 2024 | 39.75 | 39.89 | 39.70 | 39.89 | 9,077 | +0.28(+0.71%) |
Aug 22, 2024 | 39.82 | 39.84 | 39.58 | 39.61 | 25,966 | -0.22(-0.56%) |
Aug 21, 2024 | 39.71 | 39.83 | 39.71 | 39.83 | 205,345 | +0.10(+0.24%) |
Aug 20, 2024 | 39.75 | 39.77 | 39.71 | 39.73 | 9,612 | -0.03(-0.07%) |
Aug 19, 2024 | 39.62 | 39.76 | 39.62 | 39.76 | 7,710 | +0.13(+0.33%) |
Aug 16, 2024 | 39.46 | 39.64 | 39.46 | 39.63 | 28,221 | +0.10(+0.25%) |
Aug 15, 2024 | 39.37 | 39.56 | 39.37 | 39.53 | 14,298 | +0.30(+0.75%) |
Aug 14, 2024 | 39.17 | 39.26 | 39.05 | 39.24 | 11,662 | +0.13(+0.34%) |
Aug 13, 2024 | 38.92 | 39.10 | 38.87 | 39.10 | 4,824 | +0.40(+1.04%) |
Aug 12, 2024 | 38.67 | 38.85 | 38.66 | 38.70 | 11,076 | -0.02(-0.04%) |
Aug 09, 2024 | 38.60 | 38.75 | 38.58 | 38.71 | 12,462 | +0.15(+0.40%) |
Aug 08, 2024 | 38.26 | 38.56 | 38.20 | 38.56 | 6,356 | +0.54(+1.42%) |
Aug 07, 2024 | 38.52 | 38.64 | 38.01 | 38.02 | 51,498 | -0.19(-0.49%) |
Aug 06, 2024 | 37.91 | 38.54 | 37.91 | 38.21 | 10,784 | +0.39(+1.02%) |
Aug 05, 2024 | 37.52 | 38.16 | 37.49 | 37.82 | 22,992 | -0.75(-1.95%) |
Aug 02, 2024 | 38.71 | 38.77 | 38.43 | 38.57 | 11,179 | -0.42(-1.07%) |
Aug 01, 2024 | 39.36 | 39.44 | 38.92 | 38.99 | 11,291 | -0.34(-0.86%) |
Jul 31, 2024 | 39.24 | 39.43 | 39.24 | 39.33 | 16,291 | +0.30(+0.77%) |
Jul 30, 2024 | 39.17 | 39.17 | 38.89 | 39.03 | 9,497 | -0.08(-0.20%) |
Jul 29, 2024 | 39.15 | 39.19 | 39.05 | 39.10 | 66,608 | +0.06(+0.15%) |
Jul 26, 2024 | 38.98 | 39.11 | 38.98 | 39.04 | 6,555 | +0.21(+0.53%) |
Jul 25, 2024 | 39.01 | 39.14 | 38.80 | 38.84 | 13,103 | -0.06(-0.15%) |
Jul 24, 2024 | 39.19 | 39.19 | 38.90 | 38.90 | 11,717 | -0.48(-1.22%) |
Jul 23, 2024 | 39.49 | 39.46 | 39.36 | 39.37 | 8,613 | -0.04(-0.09%) |
Jul 22, 2024 | 39.39 | 39.43 | 39.27 | 39.41 | 12,565 | +0.23(+0.59%) |
Jul 19, 2024 | 39.28 | 39.30 | 39.15 | 39.18 | 9,324 | -0.13(-0.34%) |
Jul 18, 2024 | 39.49 | 39.49 | 39.27 | 39.31 | 102,958 | -0.12(-0.30%) |
Jul 17, 2024 | 39.47 | 39.55 | 39.43 | 39.43 | 15,636 | -0.24(-0.61%) |
Jul 16, 2024 | 39.66 | 39.68 | 39.61 | 39.67 | 10,559 | +0.10(+0.24%) |
Jul 15, 2024 | 39.62 | 39.70 | 39.58 | 39.58 | 18,449 | -0.02(-0.06%) |
Jul 12, 2024 | 39.53 | 39.68 | 39.53 | 39.60 | 22,560 | +0.14(+0.35%) |
Jul 11, 2024 | 39.53 | 39.54 | 39.41 | 39.46 | 16,341 | -0.09(-0.24%) |
Jul 10, 2024 | 39.48 | 39.55 | 39.48 | 39.55 | 6,572 | +0.15(+0.38%) |
Jul 09, 2024 | 39.45 | 39.47 | 39.38 | 39.41 | 19,841 | +0.05(+0.12%) |
Jul 08, 2024 | 39.36 | 39.42 | 39.35 | 39.36 | 13,259 | -0.01(-0.03%) |
Jul 05, 2024 | 39.30 | 39.40 | 39.30 | 39.37 | 14,289 | +0.06(+0.16%) |
Jul 03, 2024 | 39.21 | 39.31 | 39.19 | 39.31 | 24,706 | +0.09(+0.23%) |
Jul 02, 2024 | 38.98 | 39.22 | 38.98 | 39.22 | 37,082 | +0.17(+0.44%) |