Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 41.46 | 41.91 | 41.46 | 41.91 | 1,861 | +0.33(+0.79%) |
Aug 29, 2024 | 41.59 | 41.70 | 41.57 | 41.58 | 2,344 | +0.22(+0.53%) |
Aug 28, 2024 | 41.44 | 41.52 | 41.15 | 41.36 | 3,809 | -0.21(-0.51%) |
Aug 27, 2024 | 41.38 | 41.61 | 41.38 | 41.57 | 7,731 | -0.10(-0.25%) |
Aug 26, 2024 | 42.00 | 42.00 | 41.67 | 41.67 | 833 | -0.08(-0.18%) |
Aug 23, 2024 | 41.16 | 41.75 | 41.16 | 41.75 | 3,318 | +1.18(+2.92%) |
Aug 22, 2024 | 40.78 | 40.78 | 40.57 | 40.57 | 925 | -0.39(-0.95%) |
Aug 21, 2024 | 40.74 | 40.98 | 40.74 | 40.95 | 5,072 | +0.48(+1.18%) |
Aug 20, 2024 | 40.97 | 40.97 | 40.40 | 40.48 | 7,736 | -0.44(-1.08%) |
Aug 19, 2024 | 40.79 | 40.92 | 40.78 | 40.92 | 7,910 | +0.31(+0.77%) |
Aug 16, 2024 | 40.59 | 40.86 | 40.59 | 40.61 | 2,260 | +0.09(+0.22%) |
Aug 15, 2024 | 40.61 | 40.76 | 40.51 | 40.51 | 1,054 | +0.79(+2.00%) |
Aug 14, 2024 | 39.99 | 39.99 | 39.59 | 39.72 | 6,434 | -0.21(-0.53%) |
Aug 13, 2024 | 39.58 | 39.93 | 39.58 | 39.93 | 1,265 | +0.65(+1.66%) |
Aug 12, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 179 | -0.45(-1.14%) |
Aug 09, 2024 | 39.65 | 39.73 | 39.63 | 39.73 | 5,837 | -0.01(-0.02%) |
Aug 08, 2024 | 39.41 | 39.78 | 39.29 | 39.74 | 6,688 | +0.80(+2.05%) |
Aug 07, 2024 | 39.92 | 39.92 | 38.94 | 38.94 | 3,838 | -0.57(-1.45%) |
Aug 06, 2024 | 39.29 | 39.62 | 39.25 | 39.51 | 2,265 | +0.38(+0.97%) |
Aug 05, 2024 | 38.90 | 39.16 | 38.74 | 39.13 | 4,323 | -1.25(-3.10%) |
Aug 02, 2024 | 40.58 | 40.58 | 40.27 | 40.38 | 3,491 | -1.19(-2.86%) |
Aug 01, 2024 | 41.95 | 41.95 | 41.26 | 41.57 | 5,835 | -1.18(-2.75%) |
Jul 31, 2024 | 42.66 | 43.45 | 42.66 | 42.75 | 3,206 | +0.12(+0.29%) |
Jul 30, 2024 | 42.51 | 42.62 | 42.41 | 42.62 | 2,448 | +0.53(+1.26%) |
Jul 29, 2024 | 42.50 | 42.57 | 42.02 | 42.09 | 18,179 | -0.33(-0.78%) |
Jul 26, 2024 | 42.34 | 42.42 | 42.06 | 42.42 | 2,984 | +0.66(+1.58%) |
Jul 25, 2024 | 41.89 | 42.04 | 41.76 | 41.76 | 2,165 | +0.65(+1.57%) |
Jul 24, 2024 | 41.75 | 41.78 | 41.11 | 41.11 | 2,452 | -0.71(-1.69%) |
Jul 23, 2024 | 41.75 | 42.01 | 41.69 | 41.82 | 23,058 | +0.32(+0.77%) |
Jul 22, 2024 | 41.09 | 41.59 | 40.68 | 41.50 | 10,170 | +0.75(+1.83%) |
Jul 19, 2024 | 41.15 | 41.15 | 40.75 | 40.75 | 379 | -0.38(-0.91%) |
Jul 18, 2024 | 41.70 | 41.70 | 40.99 | 41.13 | 3,751 | -0.54(-1.30%) |
Jul 17, 2024 | 41.80 | 41.80 | 41.64 | 41.67 | 3,013 | -0.20(-0.48%) |
Jul 16, 2024 | 40.93 | 41.87 | 40.93 | 41.87 | 2,634 | +1.42(+3.51%) |
Jul 15, 2024 | 40.24 | 40.83 | 40.24 | 40.45 | 5,034 | +0.48(+1.20%) |
Jul 12, 2024 | 39.85 | 40.28 | 39.85 | 39.97 | 2,383 | +0.33(+0.82%) |
Jul 11, 2024 | 38.95 | 39.66 | 38.95 | 39.64 | 2,569 | +1.19(+3.09%) |
Jul 10, 2024 | 38.36 | 38.45 | 38.27 | 38.45 | 892 | +0.31(+0.83%) |
Jul 09, 2024 | 38.36 | 38.36 | 38.12 | 38.14 | 7,188 | -0.38(-0.99%) |
Jul 08, 2024 | 38.68 | 38.71 | 38.50 | 38.52 | 6,516 | +0.11(+0.30%) |
Jul 05, 2024 | 38.70 | 38.70 | 38.33 | 38.41 | 4,064 | -0.27(-0.69%) |
Jul 03, 2024 | 38.74 | 38.75 | 38.67 | 38.67 | 670 | -0.02(-0.05%) |
Jul 02, 2024 | 38.68 | 38.71 | 38.64 | 38.69 | 2,025 | +0.15(+0.40%) |
Jul 01, 2024 | 38.80 | 38.80 | 38.50 | 38.54 | 3,568 | -0.32(-0.82%) |
Jun 28, 2024 | 38.88 | 38.96 | 38.69 | 38.86 | 1,604 | +0.24(+0.62%) |
Jun 27, 2024 | 38.56 | 38.62 | 38.42 | 38.62 | 2,692 | +0.18(+0.47%) |
Jun 26, 2024 | 38.30 | 38.46 | 38.30 | 38.44 | 10,843 | -0.02(-0.05%) |
Jun 25, 2024 | 38.39 | 38.46 | 38.39 | 38.46 | 1,834 | -0.17(-0.44%) |
Jun 24, 2024 | 38.34 | 38.78 | 38.34 | 38.63 | 9,346 | +0.24(+0.63%) |
Jun 21, 2024 | 38.11 | 38.39 | 38.11 | 38.39 | 5,276 | +0.03(+0.07%) |
Jun 20, 2024 | 38.59 | 38.59 | 38.35 | 38.37 | 2,950 | -0.22(-0.57%) |
Jun 18, 2024 | 38.49 | 38.70 | 38.49 | 38.58 | 3,536 | +0.11(+0.29%) |
Jun 17, 2024 | 38.01 | 38.47 | 37.95 | 38.47 | 581 | +0.34(+0.90%) |
Jun 14, 2024 | 38.15 | 38.18 | 38.10 | 38.13 | 1,121 | -0.59(-1.52%) |
Jun 13, 2024 | 38.73 | 38.73 | 38.47 | 38.72 | 1,949 | -0.41(-1.05%) |
Jun 12, 2024 | 39.11 | 39.47 | 39.03 | 39.13 | 4,429 | +0.56(+1.46%) |
Jun 11, 2024 | 38.38 | 38.56 | 38.35 | 38.56 | 3,489 | -0.05(-0.13%) |
Jun 10, 2024 | 38.31 | 38.65 | 38.31 | 38.61 | 6,321 | -0.14(-0.37%) |
Jun 07, 2024 | 38.79 | 38.82 | 38.69 | 38.76 | 2,257 | -0.37(-0.94%) |
Jun 06, 2024 | 39.23 | 39.23 | 39.09 | 39.12 | 3,873 | -0.27(-0.69%) |
Jun 05, 2024 | 39.10 | 39.40 | 39.10 | 39.39 | 4,532 | +0.35(+0.89%) |
Jun 04, 2024 | 39.26 | 39.26 | 39.02 | 39.04 | 5,826 | -0.53(-1.33%) |