Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 41.89 | 42.15 | 41.89 | 42.10 | 6,622 | +0.12(+0.29%) |
Aug 15, 2024 | 41.73 | 42.00 | 41.73 | 41.98 | 3,388 | +0.64(+1.54%) |
Aug 14, 2024 | 41.33 | 41.35 | 41.27 | 41.35 | 12,243 | +0.23(+0.55%) |
Aug 13, 2024 | 40.70 | 41.19 | 40.70 | 41.12 | 6,878 | +0.68(+1.68%) |
Aug 12, 2024 | 40.42 | 40.65 | 40.34 | 40.44 | 7,419 | -0.05(-0.11%) |
Aug 09, 2024 | 40.39 | 40.62 | 40.32 | 40.49 | 14,421 | +0.14(+0.34%) |
Aug 08, 2024 | 39.89 | 40.37 | 39.76 | 40.35 | 9,912 | +0.96(+2.44%) |
Aug 07, 2024 | 40.34 | 40.40 | 39.39 | 39.39 | 22,576 | -0.44(-1.11%) |
Aug 06, 2024 | 39.65 | 40.25 | 39.64 | 39.83 | 3,152 | +0.53(+1.35%) |
Aug 05, 2024 | 39.08 | 39.71 | 39.04 | 39.30 | 19,094 | -1.13(-2.80%) |
Aug 02, 2024 | 40.70 | 40.70 | 40.07 | 40.43 | 18,758 | -0.70(-1.70%) |
Aug 01, 2024 | 41.84 | 41.90 | 41.08 | 41.13 | 25,467 | -0.70(-1.67%) |
Jul 31, 2024 | 41.66 | 41.92 | 41.65 | 41.83 | 5,972 | +0.70(+1.70%) |
Jul 30, 2024 | 41.43 | 41.51 | 41.00 | 41.13 | 7,895 | -0.31(-0.75%) |
Jul 29, 2024 | 41.43 | 41.56 | 41.34 | 41.44 | 13,210 | +0.13(+0.32%) |
Jul 26, 2024 | 41.27 | 41.56 | 41.27 | 41.31 | 6,008 | +0.31(+0.75%) |
Jul 25, 2024 | 41.00 | 41.53 | 41.00 | 41.00 | 6,561 | -0.06(-0.14%) |
Jul 24, 2024 | 41.66 | 41.66 | 41.04 | 41.06 | 26,464 | -0.81(-1.93%) |
Jul 23, 2024 | 41.91 | 42.10 | 41.87 | 41.87 | 14,759 | -0.13(-0.31%) |
Jul 22, 2024 | 41.84 | 42.00 | 41.73 | 42.00 | 15,699 | +0.52(+1.26%) |
Jul 19, 2024 | 41.84 | 41.84 | 41.48 | 41.48 | 3,931 | -0.36(-0.86%) |
Jul 18, 2024 | 42.29 | 42.33 | 41.77 | 41.84 | 2,919 | -0.34(-0.81%) |
Jul 17, 2024 | 42.55 | 42.55 | 42.16 | 42.18 | 11,270 | -0.54(-1.26%) |
Jul 16, 2024 | 42.55 | 42.72 | 42.50 | 42.72 | 6,114 | +0.37(+0.88%) |
Jul 15, 2024 | 42.49 | 42.49 | 42.34 | 42.35 | 3,548 | +0.07(+0.16%) |
Jul 12, 2024 | 42.30 | 42.52 | 42.28 | 42.28 | 10,933 | +0.29(+0.70%) |
Jul 11, 2024 | 42.29 | 42.29 | 41.94 | 41.98 | 5,177 | -0.15(-0.36%) |
Jul 10, 2024 | 41.87 | 42.14 | 41.85 | 42.14 | 6,169 | +0.35(+0.84%) |
Jul 09, 2024 | 41.79 | 41.86 | 41.79 | 41.79 | 5,991 | +0.04(+0.10%) |
Jul 08, 2024 | 41.95 | 41.95 | 41.70 | 41.75 | 5,362 | +0.05(+0.13%) |
Jul 05, 2024 | 41.63 | 41.69 | 41.59 | 41.69 | 4,749 | +0.10(+0.25%) |
Jul 03, 2024 | 41.42 | 41.59 | 41.38 | 41.59 | 3,081 | +0.26(+0.63%) |
Jul 02, 2024 | 40.92 | 41.33 | 40.92 | 41.33 | 9,350 | +0.16(+0.39%) |
Jul 01, 2024 | 41.45 | 41.45 | 41.08 | 41.17 | 7,800 | -0.10(-0.24%) |
Jun 28, 2024 | 41.38 | 41.42 | 41.27 | 41.27 | 5,041 | +0.05(+0.13%) |
Jun 27, 2024 | 41.25 | 41.25 | 41.16 | 41.22 | 5,688 | -0.07(-0.18%) |
Jun 26, 2024 | 41.33 | 41.56 | 41.12 | 41.29 | 9,120 | -0.13(-0.32%) |
Jun 25, 2024 | 41.48 | 41.48 | 41.27 | 41.42 | 17,111 | +0.14(+0.34%) |
Jun 24, 2024 | 41.44 | 41.48 | 41.28 | 41.28 | 4,740 | -0.15(-0.36%) |
Jun 21, 2024 | 41.39 | 41.48 | 41.32 | 41.43 | 4,075 | -0.07(-0.16%) |
Jun 20, 2024 | 41.78 | 41.78 | 41.47 | 41.49 | 5,397 | -0.12(-0.28%) |
Jun 18, 2024 | 41.41 | 41.68 | 41.41 | 41.61 | 10,298 | +0.20(+0.48%) |
Jun 17, 2024 | 41.05 | 41.51 | 41.00 | 41.41 | 5,772 | +0.41(+1.00%) |
Jun 14, 2024 | 40.86 | 41.02 | 40.82 | 41.00 | 2,139 | +0.00(+0.01%) |
Jun 13, 2024 | 41.13 | 41.13 | 40.74 | 41.00 | 15,883 | +0.12(+0.30%) |
Jun 12, 2024 | 40.73 | 40.97 | 40.73 | 40.87 | 13,748 | +0.45(+1.12%) |
Jun 11, 2024 | 40.48 | 40.49 | 40.33 | 40.42 | 13,948 | -0.12(-0.29%) |
Jun 10, 2024 | 40.36 | 40.56 | 40.36 | 40.54 | 4,847 | +0.15(+0.38%) |
Jun 07, 2024 | 40.30 | 40.58 | 40.30 | 40.39 | 3,296 | -0.06(-0.14%) |
Jun 06, 2024 | 40.53 | 40.53 | 40.38 | 40.44 | 9,644 | +0.00(+0.01%) |
Jun 05, 2024 | 40.25 | 40.45 | 40.06 | 40.44 | 5,747 | +0.48(+1.20%) |
Jun 04, 2024 | 39.84 | 39.96 | 39.73 | 39.96 | 4,717 | +0.09(+0.23%) |