Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 42.60 | 42.65 | 42.57 | 42.64 | 6,786 | +0.06(+0.14%) |
Aug 26, 2024 | 42.60 | 42.60 | 42.58 | 42.58 | 314 | -0.02(-0.05%) |
Aug 23, 2024 | 42.51 | 42.60 | 42.50 | 42.60 | 4,811 | +0.17(+0.40%) |
Aug 22, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 76 | -0.10(-0.24%) |
Aug 21, 2024 | 42.53 | 42.55 | 42.48 | 42.53 | 2,998 | +0.01(+0.03%) |
Aug 20, 2024 | 42.52 | 42.53 | 42.49 | 42.52 | 56,017 | -0.02(-0.05%) |
Aug 19, 2024 | 42.51 | 42.54 | 42.50 | 42.54 | 1,080 | +0.11(+0.26%) |
Aug 16, 2024 | 42.41 | 42.42 | 42.40 | 42.42 | 5,782 | +0.04(+0.10%) |
Aug 15, 2024 | 42.31 | 42.38 | 42.31 | 42.38 | 5,323 | +0.21(+0.49%) |
Aug 14, 2024 | 42.09 | 42.18 | 42.05 | 42.18 | 4,161 | +0.14(+0.34%) |
Aug 13, 2024 | 41.84 | 42.03 | 41.84 | 42.03 | 5,460 | +0.34(+0.81%) |
Aug 12, 2024 | 41.65 | 41.80 | 41.65 | 41.69 | 4,287 | +0.00(+0.01%) |
Aug 09, 2024 | 41.57 | 41.69 | 41.57 | 41.69 | 5,142 | +0.22(+0.52%) |
Aug 08, 2024 | 41.19 | 41.50 | 41.19 | 41.47 | 5,438 | +0.49(+1.21%) |
Aug 07, 2024 | 41.49 | 41.54 | 40.98 | 40.98 | 21,337 | -0.19(-0.46%) |
Aug 06, 2024 | 40.86 | 41.39 | 40.86 | 41.17 | 1,108 | +0.50(+1.22%) |
Aug 05, 2024 | 40.30 | 41.03 | 40.18 | 40.67 | 48,026 | -0.83(-2.01%) |
Aug 02, 2024 | 41.53 | 41.57 | 41.38 | 41.51 | 5,176 | -0.45(-1.08%) |
Aug 01, 2024 | 42.22 | 42.22 | 41.84 | 41.96 | 5,208 | -0.20(-0.47%) |
Jul 31, 2024 | 42.12 | 42.23 | 42.12 | 42.16 | 9,327 | +0.18(+0.43%) |
Jul 30, 2024 | 42.05 | 42.08 | 41.87 | 41.98 | 9,784 | -0.07(-0.16%) |
Jul 29, 2024 | 42.00 | 42.08 | 42.00 | 42.04 | 1,073 | +0.06(+0.14%) |
Jul 26, 2024 | 41.86 | 42.07 | 41.86 | 41.99 | 5,988 | +0.18(+0.43%) |
Jul 25, 2024 | 41.81 | 42.02 | 41.81 | 41.81 | 2,038 | -0.05(-0.11%) |
Jul 24, 2024 | 42.06 | 42.06 | 41.86 | 41.86 | 1,805 | -0.34(-0.82%) |
Jul 23, 2024 | 42.19 | 42.27 | 42.19 | 42.20 | 9,386 | -0.05(-0.11%) |
Jul 22, 2024 | 42.19 | 42.25 | 42.13 | 42.25 | 12,641 | +0.20(+0.48%) |
Jul 19, 2024 | 42.12 | 42.12 | 42.03 | 42.05 | 13,718 | -0.10(-0.23%) |
Jul 18, 2024 | 42.12 | 42.16 | 42.12 | 42.14 | 3,129 | -0.11(-0.26%) |
Jul 17, 2024 | 42.25 | 42.25 | 42.23 | 42.25 | 902 | -0.15(-0.36%) |
Jul 16, 2024 | 42.38 | 42.40 | 42.36 | 42.40 | 4,565 | +0.08(+0.20%) |
Jul 15, 2024 | 42.38 | 42.39 | 42.32 | 42.32 | 4,653 | -0.01(-0.03%) |
Jul 12, 2024 | 42.31 | 42.38 | 42.30 | 42.33 | 4,699 | +0.09(+0.21%) |
Jul 11, 2024 | 42.26 | 42.26 | 42.22 | 42.25 | 1,247 | -0.07(-0.17%) |
Jul 10, 2024 | 42.23 | 42.32 | 42.22 | 42.32 | 15,560 | +0.12(+0.28%) |
Jul 09, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 1,239 | -0.04(-0.09%) |
Jul 08, 2024 | 42.18 | 42.24 | 42.16 | 42.24 | 6,727 | +0.06(+0.15%) |
Jul 05, 2024 | 42.21 | 42.21 | 42.10 | 42.18 | 1,967 | +0.07(+0.17%) |
Jul 03, 2024 | 42.05 | 42.11 | 42.03 | 42.11 | 1,967 | +0.06(+0.14%) |
Jul 02, 2024 | 41.96 | 42.05 | 41.96 | 42.05 | 2,343 | +0.07(+0.18%) |
Jul 01, 2024 | 41.88 | 41.98 | 41.88 | 41.98 | 4,493 | +0.06(+0.15%) |
Jun 28, 2024 | 42.03 | 42.03 | 41.90 | 41.91 | 7,924 | -0.02(-0.04%) |
Jun 27, 2024 | 41.87 | 41.93 | 41.87 | 41.93 | 448 | +0.01(+0.02%) |
Jun 26, 2024 | 41.86 | 41.92 | 41.82 | 41.92 | 1,767 | +0.05(+0.12%) |
Jun 25, 2024 | 41.80 | 41.87 | 41.78 | 41.87 | 1,386 | +0.06(+0.15%) |
Jun 24, 2024 | 41.80 | 41.83 | 41.80 | 41.81 | 1,924 | -0.03(-0.06%) |
Jun 21, 2024 | 41.85 | 41.85 | 41.83 | 41.83 | 1,098 | +0.01(+0.01%) |
Jun 20, 2024 | 41.95 | 41.95 | 41.78 | 41.83 | 7,102 | -0.06(-0.13%) |
Jun 18, 2024 | 41.76 | 41.88 | 41.76 | 41.88 | 1,927 | +0.04(+0.11%) |
Jun 17, 2024 | 41.84 | 41.84 | 41.83 | 41.84 | 1,263 | +0.11(+0.26%) |
Jun 14, 2024 | 41.63 | 41.73 | 41.63 | 41.73 | 1,322 | -0.03(-0.07%) |
Jun 13, 2024 | 41.09 | 41.76 | 41.09 | 41.76 | 2,503 | +0.02(+0.05%) |
Jun 12, 2024 | 41.76 | 41.76 | 41.63 | 41.74 | 8,517 | +0.18(+0.43%) |
Jun 11, 2024 | 41.42 | 41.56 | 41.42 | 41.56 | 10,168 | +0.05(+0.12%) |
Jun 10, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 107 | +0.03(+0.08%) |
Jun 07, 2024 | 41.32 | 41.53 | 41.32 | 41.48 | 25,562 | +0.01(+0.03%) |
Jun 06, 2024 | 41.46 | 41.47 | 41.43 | 41.47 | 2,287 | +0.00(+0.00%) |
Jun 05, 2024 | 41.27 | 41.46 | 41.27 | 41.46 | 3,172 | +0.20(+0.49%) |
Jun 04, 2024 | 41.15 | 41.27 | 41.13 | 41.26 | 2,146 | +0.07(+0.17%) |