Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 39.21 | 39.21 | 39.09 | 39.16 | 14,384 | +0.04(+0.10%) |
Aug 13, 2024 | 39.09 | 39.14 | 38.99 | 39.12 | 22,066 | +0.08(+0.20%) |
Aug 12, 2024 | 39.16 | 39.16 | 39.02 | 39.04 | 13,796 | +0.07(+0.18%) |
Aug 09, 2024 | 39.18 | 39.18 | 38.96 | 38.97 | 29,004 | -0.04(-0.10%) |
Aug 08, 2024 | 39.03 | 39.03 | 38.94 | 39.01 | 29,465 | -0.08(-0.20%) |
Aug 07, 2024 | 39.15 | 39.27 | 39.01 | 39.09 | 47,491 | -0.14(-0.36%) |
Aug 06, 2024 | 39.26 | 39.27 | 39.13 | 39.23 | 41,345 | -0.06(-0.15%) |
Aug 05, 2024 | 39.34 | 39.44 | 39.18 | 39.29 | 35,926 | +0.09(+0.23%) |
Aug 02, 2024 | 39.14 | 39.22 | 39.12 | 39.20 | 102,916 | +0.22(+0.56%) |
Aug 01, 2024 | 38.99 | 39.05 | 38.94 | 38.98 | 29,225 | +0.03(+0.08%) |
Jul 31, 2024 | 38.96 | 38.96 | 38.81 | 38.95 | 35,664 | +0.10(+0.26%) |
Jul 30, 2024 | 38.81 | 38.87 | 38.78 | 38.85 | 32,961 | +0.00(+0.00%) |
Jul 29, 2024 | 38.84 | 38.85 | 38.79 | 38.85 | 39,635 | +0.00(+0.00%) |
Jul 26, 2024 | 38.82 | 38.85 | 38.80 | 38.85 | 6,811 | +0.07(+0.18%) |
Jul 25, 2024 | 38.89 | 38.89 | 38.72 | 38.78 | 40,722 | +0.00(+0.00%) |
Jul 24, 2024 | 39.13 | 39.13 | 38.74 | 38.78 | 28,630 | -0.08(-0.21%) |
Jul 23, 2024 | 39.61 | 39.61 | 38.77 | 38.86 | 57,350 | +0.09(+0.23%) |
Jul 22, 2024 | 39.03 | 39.03 | 38.75 | 38.77 | 26,325 | -0.04(-0.10%) |
Jul 19, 2024 | 38.93 | 38.93 | 38.75 | 38.81 | 12,255 | +0.03(+0.08%) |
Jul 18, 2024 | 38.80 | 38.83 | 38.75 | 38.78 | 37,502 | -0.08(-0.21%) |
Jul 17, 2024 | 38.95 | 38.95 | 38.77 | 38.86 | 43,044 | +0.03(+0.08%) |
Jul 16, 2024 | 38.91 | 38.91 | 38.75 | 38.83 | 47,427 | +0.07(+0.18%) |
Jul 15, 2024 | 38.78 | 38.81 | 38.71 | 38.76 | 32,175 | -0.02(-0.05%) |
Jul 12, 2024 | 38.82 | 38.85 | 38.77 | 38.78 | 20,192 | -0.01(-0.04%) |
Jul 11, 2024 | 38.88 | 38.88 | 38.74 | 38.80 | 40,878 | +0.08(+0.21%) |
Jul 10, 2024 | 38.80 | 38.80 | 38.62 | 38.71 | 28,585 | -0.02(-0.04%) |
Jul 09, 2024 | 38.66 | 38.74 | 38.66 | 38.73 | 33,111 | +0.00(+0.00%) |
Jul 08, 2024 | 38.68 | 38.74 | 38.64 | 38.73 | 45,339 | +0.05(+0.13%) |
Jul 05, 2024 | 38.63 | 38.73 | 38.59 | 38.68 | 11,742 | +0.02(+0.05%) |
Jul 03, 2024 | 38.53 | 38.66 | 38.53 | 38.66 | 131,798 | +0.11(+0.30%) |
Jul 02, 2024 | 38.56 | 38.57 | 38.46 | 38.55 | 24,670 | +0.03(+0.09%) |
Jul 01, 2024 | 38.60 | 38.60 | 38.44 | 38.51 | 38,211 | -0.09(-0.23%) |
Jun 28, 2024 | 38.65 | 38.74 | 38.45 | 38.60 | 40,540 | -0.02(-0.05%) |
Jun 27, 2024 | 38.72 | 38.72 | 38.53 | 38.62 | 23,695 | +0.04(+0.11%) |
Jun 26, 2024 | 38.69 | 38.69 | 38.51 | 38.58 | 62,407 | -0.06(-0.15%) |
Jun 25, 2024 | 38.64 | 38.64 | 38.58 | 38.64 | 20,230 | -0.01(-0.03%) |
Jun 24, 2024 | 38.59 | 38.66 | 38.59 | 38.65 | 44,412 | +0.01(+0.03%) |
Jun 21, 2024 | 38.83 | 38.83 | 38.56 | 38.64 | 18,904 | +0.05(+0.13%) |
Jun 20, 2024 | 38.60 | 38.64 | 38.55 | 38.59 | 14,886 | -0.17(-0.44%) |
Jun 18, 2024 | 38.65 | 38.77 | 38.61 | 38.76 | 50,155 | +0.13(+0.33%) |
Jun 17, 2024 | 38.73 | 38.73 | 38.58 | 38.63 | 36,214 | -0.06(-0.15%) |
Jun 14, 2024 | 38.75 | 38.78 | 38.61 | 38.69 | 48,141 | +0.04(+0.10%) |
Jun 13, 2024 | 38.63 | 38.65 | 38.51 | 38.65 | 20,800 | +0.12(+0.31%) |
Jun 12, 2024 | 38.60 | 38.60 | 38.47 | 38.53 | 34,422 | +0.17(+0.44%) |
Jun 11, 2024 | 38.45 | 38.45 | 38.27 | 38.36 | 35,632 | +0.02(+0.05%) |
Jun 10, 2024 | 38.42 | 38.42 | 38.30 | 38.34 | 26,408 | +0.01(+0.03%) |
Jun 07, 2024 | 38.34 | 38.40 | 38.31 | 38.33 | 27,688 | -0.17(-0.44%) |
Jun 06, 2024 | 38.39 | 38.50 | 38.37 | 38.50 | 32,122 | +0.16(+0.43%) |
Jun 05, 2024 | 38.37 | 38.47 | 38.24 | 38.33 | 48,823 | +0.03(+0.09%) |
Jun 04, 2024 | 38.35 | 38.35 | 38.22 | 38.30 | 31,909 | +0.17(+0.44%) |