Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.66 | 42.92 | 42.66 | 42.91 | 8,985 | +0.52(+1.24%) |
Aug 22, 2024 | 42.66 | 42.67 | 42.38 | 42.38 | 8,777 | -0.15(-0.35%) |
Aug 21, 2024 | 42.36 | 42.56 | 42.34 | 42.53 | 84,041 | +0.35(+0.83%) |
Aug 20, 2024 | 42.44 | 42.45 | 42.12 | 42.18 | 17,327 | -0.23(-0.53%) |
Aug 19, 2024 | 42.17 | 42.41 | 42.11 | 42.41 | 11,827 | +0.33(+0.79%) |
Aug 16, 2024 | 41.92 | 42.11 | 41.92 | 42.07 | 9,477 | +0.07(+0.18%) |
Aug 15, 2024 | 41.90 | 42.08 | 41.87 | 42.00 | 9,771 | +0.48(+1.15%) |
Aug 14, 2024 | 41.49 | 41.53 | 41.39 | 41.52 | 10,462 | +0.18(+0.44%) |
Aug 13, 2024 | 41.21 | 41.34 | 41.01 | 41.34 | 8,670 | +0.44(+1.08%) |
Aug 12, 2024 | 41.16 | 41.16 | 40.89 | 40.90 | 16,324 | -0.16(-0.39%) |
Aug 09, 2024 | 41.03 | 41.12 | 40.71 | 41.06 | 11,131 | +0.07(+0.17%) |
Aug 08, 2024 | 40.42 | 41.04 | 40.40 | 40.99 | 19,561 | +0.82(+2.04%) |
Aug 07, 2024 | 40.82 | 41.02 | 40.17 | 40.17 | 117,886 | -0.26(-0.65%) |
Aug 06, 2024 | 40.16 | 40.94 | 40.16 | 40.44 | 283,068 | +0.46(+1.14%) |
Aug 05, 2024 | 39.78 | 40.23 | 39.78 | 39.98 | 13,735 | -0.94(-2.30%) |
Aug 02, 2024 | 41.26 | 41.26 | 40.59 | 40.92 | 33,720 | -0.76(-1.82%) |
Aug 01, 2024 | 42.26 | 42.26 | 41.47 | 41.68 | 13,780 | -0.59(-1.40%) |
Jul 31, 2024 | 42.35 | 42.44 | 42.23 | 42.27 | 27,140 | +0.22(+0.53%) |
Jul 30, 2024 | 41.87 | 42.08 | 41.86 | 42.05 | 70,649 | +0.23(+0.55%) |
Jul 29, 2024 | 41.80 | 41.86 | 41.66 | 41.82 | 8,512 | +0.17(+0.42%) |
Jul 26, 2024 | 41.43 | 41.88 | 41.43 | 41.65 | 18,120 | +0.49(+1.18%) |
Jul 25, 2024 | 41.05 | 41.68 | 41.05 | 41.16 | 15,584 | +0.15(+0.37%) |
Jul 24, 2024 | 41.44 | 41.44 | 40.97 | 41.01 | 24,006 | -0.63(-1.52%) |
Jul 23, 2024 | 41.73 | 41.82 | 41.64 | 41.64 | 10,965 | -0.18(-0.43%) |
Jul 22, 2024 | 41.58 | 41.82 | 41.33 | 41.82 | 23,123 | +0.51(+1.23%) |
Jul 19, 2024 | 41.61 | 41.61 | 41.31 | 41.32 | 12,101 | -0.36(-0.87%) |
Jul 18, 2024 | 41.85 | 42.20 | 41.53 | 41.68 | 26,594 | -0.21(-0.50%) |
Jul 17, 2024 | 42.08 | 42.30 | 41.89 | 41.89 | 13,286 | -0.45(-1.06%) |
Jul 16, 2024 | 41.80 | 42.34 | 41.70 | 42.34 | 90,938 | +0.73(+1.76%) |
Jul 15, 2024 | 41.66 | 41.84 | 41.58 | 41.61 | 10,269 | +0.06(+0.14%) |
Jul 12, 2024 | 41.43 | 41.76 | 41.43 | 41.55 | 11,575 | +0.36(+0.87%) |
Jul 11, 2024 | 40.88 | 41.23 | 40.88 | 41.19 | 9,564 | +0.54(+1.32%) |
Jul 10, 2024 | 40.39 | 40.66 | 40.32 | 40.66 | 7,872 | +0.27(+0.66%) |
Jul 09, 2024 | 40.49 | 40.54 | 40.24 | 40.39 | 34,293 | -0.06(-0.16%) |
Jul 08, 2024 | 40.44 | 40.57 | 40.35 | 40.45 | 26,338 | +0.02(+0.04%) |
Jul 05, 2024 | 40.45 | 40.46 | 40.20 | 40.44 | 15,945 | -0.06(-0.15%) |
Jul 03, 2024 | 40.50 | 40.53 | 40.43 | 40.50 | 11,347 | +0.11(+0.27%) |
Jul 02, 2024 | 40.26 | 40.40 | 40.24 | 40.39 | 17,105 | +0.11(+0.28%) |
Jul 01, 2024 | 40.64 | 40.64 | 40.20 | 40.27 | 11,967 | -0.28(-0.69%) |
Jun 28, 2024 | 40.81 | 40.84 | 40.40 | 40.56 | 14,476 | -0.03(-0.08%) |
Jun 27, 2024 | 40.60 | 40.61 | 40.50 | 40.59 | 8,538 | +0.01(+0.03%) |
Jun 26, 2024 | 40.56 | 40.58 | 40.40 | 40.58 | 10,556 | -0.17(-0.41%) |
Jun 25, 2024 | 40.98 | 40.98 | 40.61 | 40.74 | 19,145 | -0.29(-0.72%) |
Jun 24, 2024 | 40.79 | 41.20 | 40.79 | 41.04 | 10,214 | +0.21(+0.51%) |
Jun 21, 2024 | 40.80 | 40.86 | 40.70 | 40.83 | 25,030 | +0.06(+0.16%) |
Jun 20, 2024 | 40.82 | 40.88 | 40.71 | 40.76 | 15,709 | -0.02(-0.05%) |
Jun 18, 2024 | 40.67 | 40.82 | 40.64 | 40.79 | 16,201 | +0.14(+0.34%) |
Jun 17, 2024 | 40.17 | 40.69 | 40.17 | 40.65 | 13,129 | +0.32(+0.79%) |
Jun 14, 2024 | 40.42 | 40.42 | 40.06 | 40.33 | 7,169 | -0.31(-0.77%) |
Jun 13, 2024 | 40.73 | 40.74 | 40.40 | 40.64 | 12,736 | -0.15(-0.38%) |
Jun 12, 2024 | 40.89 | 40.98 | 40.69 | 40.80 | 14,683 | +0.38(+0.95%) |
Jun 11, 2024 | 40.28 | 40.45 | 40.25 | 40.41 | 8,971 | -0.13(-0.31%) |
Jun 10, 2024 | 40.28 | 40.54 | 40.24 | 40.54 | 18,524 | +0.18(+0.44%) |
Jun 07, 2024 | 40.46 | 40.47 | 40.31 | 40.36 | 12,302 | -0.19(-0.47%) |
Jun 06, 2024 | 40.72 | 40.72 | 40.45 | 40.55 | 13,847 | -0.16(-0.40%) |
Jun 05, 2024 | 40.52 | 40.73 | 40.34 | 40.71 | 26,675 | +0.37(+0.92%) |
Jun 04, 2024 | 40.40 | 40.47 | 40.21 | 40.34 | 29,742 | -0.22(-0.54%) |