Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 39.77 | 40.16 | 39.62 | 40.02 | 12,937 | +0.53(+1.34%) |
Aug 15, 2024 | 39.19 | 39.62 | 39.19 | 39.49 | 13,420 | +0.56(+1.44%) |
Aug 14, 2024 | 38.88 | 39.10 | 38.55 | 38.93 | 39,004 | -0.41(-1.04%) |
Aug 13, 2024 | 39.78 | 39.78 | 39.10 | 39.34 | 13,396 | -0.03(-0.08%) |
Aug 12, 2024 | 39.49 | 39.65 | 39.21 | 39.37 | 14,923 | -0.01(-0.03%) |
Aug 09, 2024 | 39.64 | 39.64 | 39.19 | 39.38 | 24,093 | +0.04(+0.10%) |
Aug 08, 2024 | 39.70 | 39.70 | 39.14 | 39.34 | 33,775 | +0.05(+0.13%) |
Aug 07, 2024 | 39.29 | 39.56 | 39.24 | 39.29 | 13,726 | +0.52(+1.34%) |
Aug 06, 2024 | 37.43 | 38.89 | 37.43 | 38.77 | 23,445 | +1.38(+3.69%) |
Aug 05, 2024 | 38.23 | 38.23 | 36.71 | 37.39 | 35,181 | -1.27(-3.29%) |
Aug 02, 2024 | 40.44 | 40.44 | 37.89 | 38.66 | 33,776 | -1.44(-3.59%) |
Aug 01, 2024 | 40.77 | 40.77 | 39.99 | 40.10 | 27,437 | -0.05(-0.12%) |
Jul 31, 2024 | 40.53 | 40.53 | 39.67 | 40.15 | 23,706 | +0.44(+1.11%) |
Jul 30, 2024 | 40.47 | 40.47 | 39.71 | 39.71 | 7,110 | -0.32(-0.80%) |
Jul 29, 2024 | 40.38 | 40.38 | 39.75 | 40.03 | 150,484 | -0.25(-0.62%) |
Jul 26, 2024 | 40.20 | 40.40 | 40.01 | 40.28 | 15,266 | +0.18(+0.45%) |
Jul 25, 2024 | 40.15 | 40.59 | 40.01 | 40.10 | 13,203 | -0.16(-0.40%) |
Jul 24, 2024 | 41.00 | 41.01 | 40.16 | 40.26 | 14,101 | -0.75(-1.83%) |
Jul 23, 2024 | 41.30 | 41.68 | 41.01 | 41.01 | 9,260 | -0.39(-0.94%) |
Jul 22, 2024 | 41.10 | 41.53 | 41.07 | 41.40 | 12,055 | +0.40(+0.98%) |
Jul 19, 2024 | 41.75 | 41.76 | 40.62 | 41.00 | 15,135 | -1.01(-2.40%) |
Jul 18, 2024 | 42.21 | 42.21 | 41.74 | 42.01 | 3,728 | +0.14(+0.33%) |
Jul 17, 2024 | 41.91 | 42.50 | 41.63 | 41.87 | 12,560 | -0.04(-0.10%) |
Jul 16, 2024 | 41.60 | 41.92 | 41.48 | 41.91 | 14,635 | +0.46(+1.11%) |
Jul 15, 2024 | 41.65 | 41.75 | 41.45 | 41.45 | 8,639 | +0.24(+0.58%) |
Jul 12, 2024 | 41.62 | 41.62 | 40.90 | 41.21 | 8,750 | +0.00(+0.00%) |
Jul 11, 2024 | 41.30 | 41.57 | 40.60 | 41.21 | 38,961 | +0.58(+1.43%) |
Jul 10, 2024 | 40.76 | 40.76 | 40.40 | 40.63 | 14,624 | +0.20(+0.49%) |
Jul 09, 2024 | 40.24 | 40.63 | 40.15 | 40.43 | 13,448 | +0.16(+0.40%) |
Jul 08, 2024 | 40.76 | 40.87 | 40.02 | 40.27 | 62,191 | -0.64(-1.56%) |
Jul 05, 2024 | 41.60 | 41.60 | 40.76 | 40.91 | 23,126 | -0.61(-1.47%) |
Jul 03, 2024 | 41.06 | 41.60 | 40.83 | 41.52 | 15,390 | +0.61(+1.49%) |
Jul 02, 2024 | 41.03 | 41.27 | 40.80 | 40.91 | 37,031 | -0.12(-0.29%) |
Jul 01, 2024 | 41.54 | 41.54 | 40.97 | 41.03 | 21,961 | -0.19(-0.46%) |
Jun 28, 2024 | 41.49 | 41.49 | 40.69 | 41.22 | 95,620 | -0.29(-0.70%) |
Jun 27, 2024 | 39.41 | 41.61 | 39.41 | 41.51 | 121,243 | +1.90(+4.80%) |
Jun 26, 2024 | 40.77 | 40.77 | 39.61 | 39.61 | 109,139 | -1.17(-2.88%) |
Jun 25, 2024 | 40.53 | 41.35 | 40.52 | 40.78 | 36,955 | +0.40(+1.00%) |
Jun 24, 2024 | 39.87 | 40.58 | 39.87 | 40.38 | 8,580 | +0.47(+1.18%) |
Jun 21, 2024 | 39.77 | 40.00 | 39.21 | 39.91 | 42,249 | -0.42(-1.04%) |
Jun 20, 2024 | 42.30 | 42.30 | 39.62 | 40.33 | 60,908 | -2.27(-5.33%) |
Jun 18, 2024 | 42.39 | 42.76 | 42.39 | 42.60 | 12,911 | +0.44(+1.04%) |
Jun 17, 2024 | 41.75 | 42.34 | 41.75 | 42.16 | 24,350 | +0.41(+0.98%) |
Jun 14, 2024 | 42.50 | 42.54 | 41.74 | 41.75 | 6,167 | -0.45(-1.07%) |
Jun 13, 2024 | 42.40 | 42.59 | 42.20 | 42.20 | 12,855 | -0.27(-0.64%) |
Jun 12, 2024 | 42.54 | 43.02 | 42.47 | 42.47 | 21,488 | +0.10(+0.24%) |
Jun 11, 2024 | 42.57 | 42.85 | 42.03 | 42.37 | 20,762 | -0.26(-0.61%) |
Jun 10, 2024 | 42.03 | 42.93 | 42.03 | 42.63 | 6,215 | +0.47(+1.11%) |
Jun 07, 2024 | 41.85 | 42.18 | 41.75 | 42.16 | 9,071 | -0.03(-0.07%) |
Jun 06, 2024 | 41.95 | 42.27 | 41.82 | 42.19 | 22,783 | +0.19(+0.45%) |
Jun 05, 2024 | 41.97 | 42.36 | 41.75 | 42.00 | 10,206 | +0.23(+0.55%) |
Jun 04, 2024 | 41.65 | 42.30 | 41.34 | 41.77 | 29,766 | +0.08(+0.19%) |