Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 39.94 | 40.04 | 39.86 | 39.93 | 191,102 | +0.06(+0.15%) |
Aug 20, 2024 | 39.82 | 39.92 | 39.77 | 39.87 | 238,744 | +0.08(+0.20%) |
Aug 19, 2024 | 39.64 | 39.88 | 39.64 | 39.79 | 220,419 | +0.19(+0.48%) |
Aug 16, 2024 | 39.50 | 39.69 | 39.39 | 39.60 | 182,868 | +0.09(+0.23%) |
Aug 15, 2024 | 39.51 | 39.66 | 39.37 | 39.51 | 293,810 | +0.41(+1.05%) |
Aug 14, 2024 | 38.95 | 39.23 | 38.86 | 39.10 | 268,259 | +0.16(+0.41%) |
Aug 13, 2024 | 38.77 | 39.00 | 38.73 | 38.94 | 256,953 | +0.23(+0.59%) |
Aug 12, 2024 | 38.91 | 38.91 | 38.61 | 38.71 | 277,570 | -0.05(-0.13%) |
Aug 09, 2024 | 38.65 | 38.90 | 38.51 | 38.76 | 239,302 | +0.10(+0.26%) |
Aug 08, 2024 | 38.34 | 38.74 | 38.27 | 38.66 | 212,676 | +0.55(+1.44%) |
Aug 07, 2024 | 38.55 | 38.73 | 38.10 | 38.11 | 226,945 | -0.17(-0.44%) |
Aug 06, 2024 | 38.03 | 38.73 | 37.96 | 38.28 | 276,715 | +0.30(+0.79%) |
Aug 05, 2024 | 38.02 | 38.29 | 37.86 | 37.98 | 411,601 | -0.90(-2.31%) |
Aug 02, 2024 | 39.05 | 39.20 | 38.52 | 38.88 | 253,107 | -0.23(-0.59%) |
Aug 01, 2024 | 39.50 | 39.64 | 38.95 | 39.11 | 200,643 | -0.41(-1.04%) |
Jul 31, 2024 | 39.46 | 39.69 | 39.32 | 39.52 | 236,272 | +0.12(+0.30%) |
Jul 30, 2024 | 39.40 | 39.46 | 39.18 | 39.40 | 251,496 | -0.04(-0.11%) |
Jul 29, 2024 | 39.51 | 39.61 | 39.27 | 39.44 | 192,461 | -0.05(-0.13%) |
Jul 26, 2024 | 39.31 | 39.64 | 39.28 | 39.49 | 203,321 | +0.32(+0.81%) |
Jul 25, 2024 | 39.12 | 39.46 | 39.06 | 39.17 | 289,725 | +0.12(+0.31%) |
Jul 24, 2024 | 39.33 | 39.35 | 39.05 | 39.05 | 203,477 | -0.31(-0.78%) |
Jul 23, 2024 | 39.59 | 39.59 | 39.34 | 39.36 | 270,230 | -0.31(-0.78%) |
Jul 22, 2024 | 39.63 | 39.70 | 39.46 | 39.67 | 284,774 | +0.06(+0.15%) |
Jul 19, 2024 | 39.78 | 39.83 | 39.51 | 39.61 | 94,121 | -0.21(-0.53%) |
Jul 18, 2024 | 40.10 | 40.30 | 39.70 | 39.82 | 444,383 | -0.36(-0.89%) |
Jul 17, 2024 | 39.94 | 40.28 | 39.85 | 40.18 | 296,000 | +0.16(+0.40%) |
Jul 16, 2024 | 39.63 | 40.07 | 39.55 | 40.02 | 337,798 | +0.55(+1.39%) |
Jul 15, 2024 | 39.41 | 39.61 | 39.38 | 39.47 | 213,688 | +0.19(+0.48%) |
Jul 12, 2024 | 39.14 | 39.51 | 39.12 | 39.28 | 218,234 | +0.21(+0.54%) |
Jul 11, 2024 | 38.96 | 39.16 | 38.91 | 39.07 | 250,856 | +0.11(+0.28%) |
Jul 10, 2024 | 38.64 | 39.01 | 38.64 | 38.96 | 179,081 | +0.34(+0.88%) |
Jul 09, 2024 | 38.72 | 38.81 | 38.57 | 38.63 | 212,094 | -0.10(-0.26%) |
Jul 08, 2024 | 38.72 | 38.90 | 38.62 | 38.72 | 227,705 | +0.01(+0.03%) |
Jul 05, 2024 | 38.67 | 38.75 | 38.56 | 38.71 | 111,459 | +0.04(+0.10%) |
Jul 03, 2024 | 38.67 | 38.74 | 38.56 | 38.68 | 96,492 | +0.05(+0.13%) |
Jul 02, 2024 | 38.43 | 38.66 | 38.42 | 38.63 | 216,645 | +0.16(+0.41%) |
Jul 01, 2024 | 38.59 | 38.76 | 38.42 | 38.47 | 308,518 | -0.08(-0.21%) |
Jun 28, 2024 | 38.51 | 38.77 | 38.40 | 38.55 | 383,667 | +0.08(+0.21%) |
Jun 27, 2024 | 38.57 | 38.61 | 38.32 | 38.47 | 320,383 | -0.10(-0.27%) |
Jun 26, 2024 | 38.56 | 38.62 | 38.44 | 38.57 | 378,695 | -0.06(-0.15%) |
Jun 25, 2024 | 38.76 | 38.83 | 38.48 | 38.63 | 217,858 | -0.20(-0.51%) |
Jun 24, 2024 | 38.58 | 38.96 | 38.58 | 38.83 | 245,423 | +0.26(+0.67%) |
Jun 21, 2024 | 38.78 | 38.78 | 38.49 | 38.57 | 181,270 | -0.05(-0.13%) |
Jun 20, 2024 | 38.38 | 38.68 | 38.31 | 38.62 | 210,717 | +0.21(+0.54%) |
Jun 18, 2024 | 38.33 | 38.46 | 38.27 | 38.41 | 205,132 | +0.19(+0.49%) |
Jun 17, 2024 | 38.07 | 38.34 | 37.95 | 38.22 | 211,686 | +0.14(+0.36%) |
Jun 14, 2024 | 37.97 | 38.14 | 37.85 | 38.08 | 162,831 | -0.03(-0.08%) |
Jun 13, 2024 | 38.08 | 38.20 | 37.90 | 38.11 | 289,881 | +0.06(+0.16%) |
Jun 12, 2024 | 38.50 | 38.50 | 38.05 | 38.05 | 236,632 | -0.08(-0.21%) |
Jun 11, 2024 | 38.06 | 38.16 | 37.83 | 38.13 | 130,718 | -0.01(-0.03%) |
Jun 10, 2024 | 38.08 | 38.20 | 37.99 | 38.14 | 260,164 | +0.02(+0.05%) |
Jun 07, 2024 | 38.17 | 38.38 | 38.09 | 38.12 | 136,812 | -0.17(-0.44%) |
Jun 06, 2024 | 38.21 | 38.32 | 38.08 | 38.29 | 235,229 | +0.08(+0.21%) |
Jun 05, 2024 | 38.22 | 38.25 | 37.99 | 38.21 | 197,985 | +0.11(+0.29%) |
Jun 04, 2024 | 37.92 | 38.18 | 37.83 | 38.10 | 178,484 | +0.13(+0.34%) |