Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 41.14 | 41.17 | 41.03 | 41.06 | 219,862 | -0.07(-0.17%) |
Aug 29, 2024 | 41.12 | 41.26 | 41.07 | 41.13 | 572,537 | -0.06(-0.15%) |
Aug 28, 2024 | 41.22 | 41.23 | 41.17 | 41.19 | 213,517 | -0.02(-0.05%) |
Aug 27, 2024 | 41.12 | 41.22 | 41.11 | 41.21 | 368,252 | +0.01(+0.02%) |
Aug 26, 2024 | 41.27 | 41.27 | 41.18 | 41.20 | 324,949 | -0.02(-0.05%) |
Aug 23, 2024 | 41.12 | 41.23 | 41.06 | 41.22 | 341,915 | +0.13(+0.32%) |
Aug 22, 2024 | 41.14 | 41.16 | 41.02 | 41.09 | 305,534 | -0.10(-0.24%) |
Aug 21, 2024 | 41.16 | 41.27 | 41.08 | 41.19 | 588,715 | +0.08(+0.19%) |
Aug 20, 2024 | 41.06 | 41.12 | 41.02 | 41.11 | 233,583 | +0.14(+0.35%) |
Aug 19, 2024 | 40.90 | 41.01 | 40.89 | 40.97 | 551,714 | +0.05(+0.11%) |
Aug 16, 2024 | 40.93 | 40.94 | 40.84 | 40.92 | 153,156 | +0.04(+0.10%) |
Aug 15, 2024 | 40.81 | 40.91 | 40.79 | 40.88 | 226,619 | -0.21(-0.51%) |
Aug 14, 2024 | 41.02 | 41.13 | 41.01 | 41.09 | 287,245 | +0.09(+0.22%) |
Aug 13, 2024 | 40.98 | 41.01 | 40.94 | 41.00 | 274,099 | +0.16(+0.39%) |
Aug 12, 2024 | 40.75 | 40.88 | 40.73 | 40.84 | 159,591 | +0.04(+0.10%) |
Aug 09, 2024 | 40.83 | 40.84 | 40.77 | 40.80 | 662,496 | +0.13(+0.32%) |
Aug 08, 2024 | 40.63 | 40.70 | 40.62 | 40.67 | 218,619 | -0.10(-0.25%) |
Aug 07, 2024 | 40.78 | 40.82 | 40.72 | 40.77 | 253,202 | -0.11(-0.27%) |
Aug 06, 2024 | 41.07 | 41.07 | 40.85 | 40.88 | 334,758 | -0.28(-0.68%) |
Aug 05, 2024 | 41.39 | 41.41 | 41.03 | 41.16 | 475,466 | +0.05(+0.12%) |
Aug 02, 2024 | 40.92 | 41.14 | 40.91 | 41.11 | 271,093 | +0.51(+1.26%) |
Aug 01, 2024 | 40.52 | 40.64 | 40.50 | 40.60 | 388,049 | +0.20(+0.49%) |
Jul 31, 2024 | 40.27 | 40.40 | 40.21 | 40.40 | 379,294 | +0.27(+0.67%) |
Jul 30, 2024 | 40.14 | 40.18 | 40.08 | 40.13 | 246,085 | +0.05(+0.12%) |
Jul 29, 2024 | 40.13 | 40.13 | 40.07 | 40.08 | 233,512 | +0.06(+0.15%) |
Jul 26, 2024 | 40.01 | 40.05 | 39.99 | 40.02 | 198,661 | +0.16(+0.40%) |
Jul 25, 2024 | 39.88 | 39.98 | 39.84 | 39.87 | 171,399 | +0.04(+0.10%) |
Jul 24, 2024 | 39.96 | 39.98 | 39.82 | 39.83 | 376,596 | -0.09(-0.22%) |
Jul 23, 2024 | 39.92 | 39.96 | 39.91 | 39.91 | 256,714 | +0.06(+0.15%) |
Jul 22, 2024 | 39.93 | 39.96 | 39.83 | 39.86 | 307,393 | -0.05(-0.12%) |
Jul 19, 2024 | 39.74 | 39.93 | 39.74 | 39.91 | 122,516 | -0.07(-0.17%) |
Jul 18, 2024 | 39.97 | 40.08 | 39.96 | 39.97 | 160,519 | -0.11(-0.27%) |
Jul 17, 2024 | 39.95 | 40.10 | 39.95 | 40.08 | 325,178 | +0.04(+0.10%) |
Jul 16, 2024 | 39.93 | 40.05 | 39.92 | 40.04 | 461,167 | +0.15(+0.37%) |
Jul 15, 2024 | 39.93 | 39.99 | 39.88 | 39.90 | 395,484 | -0.11(-0.27%) |
Jul 12, 2024 | 39.94 | 40.01 | 39.93 | 40.00 | 224,805 | +0.17(+0.42%) |
Jul 11, 2024 | 39.91 | 39.98 | 39.84 | 39.84 | 493,591 | +0.15(+0.38%) |
Jul 10, 2024 | 39.70 | 39.71 | 39.64 | 39.69 | 332,688 | +0.02(+0.05%) |
Jul 09, 2024 | 39.68 | 39.71 | 39.60 | 39.67 | 446,673 | -0.04(-0.10%) |
Jul 08, 2024 | 39.68 | 39.71 | 39.65 | 39.71 | 134,439 | +0.04(+0.10%) |
Jul 05, 2024 | 39.62 | 39.69 | 39.58 | 39.67 | 180,967 | +0.17(+0.43%) |
Jul 03, 2024 | 39.38 | 39.51 | 39.36 | 39.50 | 140,148 | +0.20(+0.52%) |
Jul 02, 2024 | 39.32 | 39.33 | 39.24 | 39.29 | 223,295 | +0.08(+0.22%) |