Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 40.87 | 40.87 | 40.71 | 40.81 | 5,588 | +0.16(+0.39%) |
Aug 20, 2024 | 40.86 | 40.86 | 40.63 | 40.65 | 11,035 | -0.23(-0.56%) |
Aug 19, 2024 | 40.66 | 40.88 | 40.66 | 40.88 | 24,101 | +0.31(+0.77%) |
Aug 16, 2024 | 40.41 | 40.58 | 40.41 | 40.57 | 8,115 | +0.18(+0.44%) |
Aug 15, 2024 | 40.25 | 40.43 | 40.25 | 40.39 | 17,379 | +0.45(+1.13%) |
Aug 14, 2024 | 39.89 | 39.99 | 39.84 | 39.94 | 5,680 | +0.15(+0.38%) |
Aug 13, 2024 | 39.73 | 39.79 | 39.45 | 39.79 | 7,454 | +0.40(+1.02%) |
Aug 12, 2024 | 39.60 | 39.60 | 39.37 | 39.39 | 8,557 | -0.20(-0.52%) |
Aug 09, 2024 | 39.57 | 39.61 | 39.47 | 39.59 | 5,317 | +0.08(+0.21%) |
Aug 08, 2024 | 39.00 | 39.52 | 39.00 | 39.51 | 5,217 | +0.61(+1.58%) |
Aug 07, 2024 | 39.49 | 39.49 | 38.90 | 38.90 | 8,126 | -0.18(-0.46%) |
Aug 06, 2024 | 38.83 | 39.36 | 38.83 | 39.08 | 11,662 | +0.37(+0.96%) |
Aug 05, 2024 | 39.12 | 39.12 | 38.61 | 38.71 | 14,736 | -0.88(-2.24%) |
Aug 02, 2024 | 40.03 | 40.03 | 39.25 | 39.59 | 11,747 | -0.68(-1.69%) |
Aug 01, 2024 | 40.35 | 40.35 | 40.10 | 40.28 | 14,296 | -0.52(-1.28%) |
Jul 31, 2024 | 40.91 | 40.97 | 40.78 | 40.80 | 17,276 | +0.09(+0.22%) |
Jul 30, 2024 | 40.60 | 40.71 | 40.57 | 40.71 | 4,172 | +0.23(+0.57%) |
Jul 29, 2024 | 40.59 | 40.59 | 40.37 | 40.48 | 15,142 | -0.01(-0.01%) |
Jul 26, 2024 | 40.21 | 40.56 | 40.21 | 40.48 | 1,535 | +0.59(+1.49%) |
Jul 25, 2024 | 39.81 | 40.29 | 39.81 | 39.89 | 3,273 | +0.04(+0.10%) |
Jul 24, 2024 | 40.10 | 40.10 | 39.79 | 39.85 | 5,849 | -0.11(-0.26%) |
Jul 23, 2024 | 40.36 | 40.36 | 39.95 | 39.96 | 12,124 | -0.26(-0.65%) |
Jul 22, 2024 | 40.07 | 40.22 | 40.02 | 40.22 | 8,002 | +0.34(+0.84%) |
Jul 19, 2024 | 40.15 | 40.15 | 39.88 | 39.88 | 2,296 | -0.37(-0.92%) |
Jul 18, 2024 | 40.52 | 40.80 | 40.23 | 40.25 | 17,273 | -0.30(-0.75%) |
Jul 17, 2024 | 40.59 | 40.68 | 40.53 | 40.55 | 7,907 | -0.01(-0.02%) |
Jul 16, 2024 | 40.05 | 40.59 | 40.05 | 40.56 | 10,869 | +0.56(+1.40%) |
Jul 15, 2024 | 40.08 | 40.13 | 40.00 | 40.00 | 14,472 | +0.09(+0.24%) |
Jul 12, 2024 | 39.77 | 40.03 | 39.77 | 39.91 | 3,041 | +0.15(+0.37%) |
Jul 11, 2024 | 39.71 | 39.77 | 39.64 | 39.76 | 6,392 | +0.26(+0.65%) |
Jul 10, 2024 | 39.34 | 39.50 | 39.28 | 39.50 | 8,168 | +0.27(+0.70%) |
Jul 09, 2024 | 39.19 | 39.37 | 39.19 | 39.23 | 9,276 | +0.04(+0.10%) |
Jul 08, 2024 | 39.32 | 39.34 | 39.12 | 39.19 | 10,071 | +0.06(+0.17%) |
Jul 05, 2024 | 39.20 | 39.20 | 39.01 | 39.12 | 7,550 | -0.12(-0.29%) |
Jul 03, 2024 | 39.34 | 39.37 | 39.21 | 39.24 | 6,870 | +0.03(+0.08%) |
Jul 02, 2024 | 38.98 | 39.23 | 38.98 | 39.21 | 16,294 | +0.06(+0.15%) |
Jul 01, 2024 | 39.42 | 39.49 | 39.09 | 39.15 | 17,926 | -0.09(-0.22%) |
Jun 28, 2024 | 39.27 | 39.45 | 39.14 | 39.24 | 7,410 | +0.04(+0.09%) |
Jun 27, 2024 | 39.27 | 39.27 | 39.05 | 39.20 | 7,668 | -0.06(-0.16%) |
Jun 26, 2024 | 39.26 | 39.26 | 39.14 | 39.26 | 4,531 | -0.17(-0.44%) |
Jun 25, 2024 | 39.60 | 39.63 | 39.42 | 39.43 | 682,019 | -0.28(-0.70%) |
Jun 24, 2024 | 39.70 | 39.80 | 39.67 | 39.71 | 4,589 | +0.36(+0.91%) |
Jun 21, 2024 | 39.51 | 39.51 | 39.27 | 39.35 | 6,726 | +0.02(+0.05%) |
Jun 20, 2024 | 39.29 | 39.42 | 39.24 | 39.33 | 6,298 | +0.07(+0.17%) |
Jun 18, 2024 | 39.11 | 39.30 | 39.11 | 39.27 | 5,844 | +0.10(+0.26%) |
Jun 17, 2024 | 38.80 | 39.16 | 38.77 | 39.16 | 10,742 | +0.32(+0.81%) |
Jun 14, 2024 | 38.90 | 38.90 | 38.64 | 38.85 | 5,560 | -0.22(-0.55%) |
Jun 13, 2024 | 39.22 | 39.22 | 38.81 | 39.06 | 8,345 | -0.21(-0.52%) |
Jun 12, 2024 | 39.55 | 39.55 | 39.17 | 39.27 | 6,278 | +0.11(+0.28%) |
Jun 11, 2024 | 39.40 | 39.40 | 39.08 | 39.16 | 7,893 | -0.32(-0.80%) |
Jun 10, 2024 | 39.52 | 39.52 | 39.29 | 39.47 | 13,002 | +0.09(+0.23%) |
Jun 07, 2024 | 39.43 | 39.56 | 39.38 | 39.38 | 2,507 | -0.05(-0.12%) |
Jun 06, 2024 | 39.57 | 39.57 | 39.40 | 39.43 | 12,365 | -0.13(-0.33%) |
Jun 05, 2024 | 39.26 | 39.56 | 39.26 | 39.56 | 6,143 | +0.13(+0.33%) |
Jun 04, 2024 | 39.43 | 39.51 | 39.26 | 39.43 | 11,087 | -0.21(-0.53%) |