Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 39.56 | 39.57 | 39.50 | 39.55 | 23,708 | +0.01(+0.03%) |
Aug 27, 2024 | 39.49 | 39.54 | 39.42 | 39.54 | 10,636 | +0.06(+0.15%) |
Aug 26, 2024 | 39.52 | 39.54 | 39.46 | 39.48 | 21,863 | +0.02(+0.05%) |
Aug 23, 2024 | 39.35 | 39.50 | 39.35 | 39.46 | 16,260 | +0.11(+0.28%) |
Aug 22, 2024 | 39.41 | 39.50 | 39.31 | 39.35 | 22,222 | -0.07(-0.18%) |
Aug 21, 2024 | 39.39 | 39.45 | 39.37 | 39.42 | 18,569 | +0.12(+0.30%) |
Aug 20, 2024 | 39.27 | 39.31 | 39.25 | 39.30 | 8,471 | +0.03(+0.09%) |
Aug 19, 2024 | 39.24 | 39.29 | 39.23 | 39.27 | 24,314 | +0.09(+0.22%) |
Aug 16, 2024 | 39.17 | 39.20 | 39.14 | 39.18 | 12,984 | -0.03(-0.07%) |
Aug 15, 2024 | 39.13 | 39.21 | 39.10 | 39.21 | 44,819 | -0.07(-0.17%) |
Aug 14, 2024 | 39.22 | 39.28 | 39.19 | 39.28 | 34,665 | +0.11(+0.27%) |
Aug 13, 2024 | 39.13 | 39.18 | 39.13 | 39.17 | 6,585 | +0.07(+0.18%) |
Aug 12, 2024 | 39.03 | 39.14 | 39.03 | 39.10 | 18,685 | +0.08(+0.21%) |
Aug 09, 2024 | 39.08 | 39.08 | 39.02 | 39.02 | 13,975 | +0.00(+0.00%) |
Aug 08, 2024 | 38.95 | 39.04 | 38.93 | 39.02 | 30,508 | +0.00(+0.00%) |
Aug 07, 2024 | 39.09 | 39.09 | 38.99 | 39.02 | 23,681 | -0.08(-0.20%) |
Aug 06, 2024 | 39.13 | 39.14 | 39.05 | 39.10 | 19,021 | -0.13(-0.34%) |
Aug 05, 2024 | 39.25 | 39.40 | 39.18 | 39.23 | 35,899 | +0.03(+0.08%) |
Aug 02, 2024 | 39.16 | 39.26 | 39.16 | 39.20 | 29,544 | +0.24(+0.61%) |
Aug 01, 2024 | 38.93 | 38.97 | 38.92 | 38.96 | 20,936 | -0.10(-0.26%) |
Jul 31, 2024 | 38.98 | 39.08 | 38.95 | 39.06 | 15,684 | +0.13(+0.33%) |
Jul 30, 2024 | 38.92 | 38.96 | 38.87 | 38.93 | 28,872 | +0.05(+0.12%) |
Jul 29, 2024 | 38.85 | 38.91 | 38.84 | 38.88 | 26,711 | +0.04(+0.12%) |
Jul 26, 2024 | 38.78 | 38.85 | 38.78 | 38.84 | 36,999 | +0.18(+0.48%) |
Jul 25, 2024 | 38.57 | 38.69 | 38.57 | 38.66 | 56,841 | +0.06(+0.14%) |
Jul 24, 2024 | 38.63 | 38.67 | 38.59 | 38.60 | 60,205 | -0.03(-0.08%) |
Jul 23, 2024 | 38.56 | 38.64 | 38.56 | 38.63 | 44,777 | +0.05(+0.13%) |
Jul 22, 2024 | 38.56 | 38.61 | 38.56 | 38.58 | 26,626 | +0.01(+0.03%) |
Jul 19, 2024 | 38.60 | 38.61 | 38.55 | 38.57 | 7,627 | -0.05(-0.12%) |
Jul 18, 2024 | 38.64 | 38.67 | 38.60 | 38.62 | 19,015 | -0.01(-0.04%) |
Jul 17, 2024 | 38.57 | 38.65 | 38.55 | 38.63 | 70,443 | +0.07(+0.17%) |
Jul 16, 2024 | 38.52 | 38.57 | 38.50 | 38.56 | 20,961 | +0.06(+0.17%) |
Jul 15, 2024 | 38.50 | 38.53 | 38.47 | 38.50 | 13,305 | +0.02(+0.04%) |
Jul 12, 2024 | 38.49 | 38.50 | 38.47 | 38.48 | 15,360 | +0.03(+0.09%) |
Jul 11, 2024 | 38.45 | 38.48 | 38.42 | 38.45 | 37,263 | +0.21(+0.55%) |
Jul 10, 2024 | 38.30 | 38.30 | 38.15 | 38.24 | 62,331 | -0.02(-0.05%) |
Jul 09, 2024 | 38.24 | 38.28 | 38.21 | 38.26 | 29,698 | +0.04(+0.09%) |
Jul 08, 2024 | 38.25 | 38.27 | 38.14 | 38.22 | 47,212 | -0.01(-0.01%) |
Jul 05, 2024 | 38.15 | 38.25 | 38.15 | 38.23 | 10,094 | +0.11(+0.30%) |
Jul 03, 2024 | 38.02 | 38.13 | 38.02 | 38.12 | 17,451 | +0.13(+0.34%) |
Jul 02, 2024 | 37.99 | 38.03 | 37.96 | 37.99 | 31,162 | +0.05(+0.13%) |
Jul 01, 2024 | 38.00 | 38.01 | 37.92 | 37.94 | 15,867 | -0.11(-0.28%) |
Jun 28, 2024 | 38.13 | 38.21 | 38.01 | 38.05 | 42,983 | -0.06(-0.15%) |
Jun 27, 2024 | 38.05 | 38.11 | 38.05 | 38.10 | 50,619 | +0.08(+0.21%) |
Jun 26, 2024 | 38.02 | 38.06 | 37.91 | 38.03 | 148,392 | -0.03(-0.09%) |
Jun 25, 2024 | 38.06 | 38.11 | 38.03 | 38.06 | 139,247 | -0.01(-0.02%) |