Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 43.05 | 43.05 | 42.94 | 42.96 | 124,195 | -0.02(-0.03%) |
Aug 23, 2024 | 42.84 | 42.98 | 42.83 | 42.98 | 53,744 | +0.20(+0.46%) |
Aug 22, 2024 | 42.85 | 42.87 | 42.74 | 42.78 | 55,282 | -0.17(-0.40%) |
Aug 21, 2024 | 42.91 | 43.02 | 42.84 | 42.95 | 74,141 | +0.09(+0.22%) |
Aug 20, 2024 | 42.83 | 42.87 | 42.78 | 42.86 | 89,841 | +0.13(+0.32%) |
Aug 19, 2024 | 42.70 | 42.78 | 42.67 | 42.73 | 125,171 | +0.06(+0.14%) |
Aug 16, 2024 | 42.67 | 42.67 | 42.58 | 42.66 | 65,154 | +0.09(+0.22%) |
Aug 15, 2024 | 42.50 | 42.58 | 42.48 | 42.57 | 91,772 | -0.20(-0.46%) |
Aug 14, 2024 | 42.69 | 42.81 | 42.69 | 42.77 | 64,388 | +0.08(+0.20%) |
Aug 13, 2024 | 42.65 | 42.70 | 42.64 | 42.68 | 61,832 | +0.18(+0.42%) |
Aug 12, 2024 | 42.41 | 42.56 | 42.39 | 42.50 | 99,297 | +0.06(+0.14%) |
Aug 09, 2024 | 42.47 | 42.48 | 42.42 | 42.44 | 78,489 | +0.16(+0.38%) |
Aug 08, 2024 | 42.26 | 42.32 | 42.24 | 42.28 | 76,582 | -0.06(-0.14%) |
Aug 07, 2024 | 42.37 | 42.53 | 42.31 | 42.34 | 115,994 | -0.13(-0.31%) |
Aug 06, 2024 | 42.68 | 42.68 | 42.47 | 42.47 | 294,749 | -0.28(-0.65%) |
Aug 05, 2024 | 42.95 | 42.99 | 42.65 | 42.75 | 371,041 | -0.02(-0.05%) |
Aug 02, 2024 | 42.60 | 42.78 | 42.56 | 42.77 | 219,831 | +0.48(+1.14%) |
Aug 01, 2024 | 42.21 | 42.34 | 42.21 | 42.29 | 224,217 | +0.08(+0.19%) |
Jul 31, 2024 | 42.14 | 42.26 | 42.10 | 42.21 | 78,037 | +0.17(+0.40%) |
Jul 30, 2024 | 42.01 | 42.06 | 41.98 | 42.04 | 114,832 | +0.02(+0.05%) |
Jul 29, 2024 | 42.02 | 42.03 | 41.96 | 42.02 | 47,894 | +0.09(+0.21%) |
Jul 26, 2024 | 41.91 | 41.96 | 41.90 | 41.93 | 96,448 | +0.15(+0.36%) |
Jul 25, 2024 | 41.78 | 41.85 | 41.75 | 41.78 | 418,502 | +0.09(+0.21%) |
Jul 24, 2024 | 41.88 | 41.90 | 41.69 | 41.69 | 359,635 | -0.13(-0.30%) |
Jul 23, 2024 | 41.84 | 41.88 | 41.81 | 41.81 | 82,533 | +0.02(+0.06%) |
Jul 22, 2024 | 41.90 | 41.90 | 41.74 | 41.79 | 69,074 | -0.11(-0.26%) |
Jul 19, 2024 | 41.85 | 41.90 | 41.82 | 41.90 | 40,697 | -0.04(-0.08%) |
Jul 18, 2024 | 42.00 | 42.05 | 41.92 | 41.94 | 82,493 | -0.13(-0.32%) |
Jul 17, 2024 | 41.94 | 42.08 | 41.94 | 42.07 | 69,068 | +0.07(+0.17%) |
Jul 16, 2024 | 41.92 | 42.02 | 41.90 | 42.00 | 88,174 | +0.12(+0.29%) |
Jul 15, 2024 | 41.94 | 41.95 | 41.85 | 41.88 | 572,881 | -0.11(-0.27%) |
Jul 12, 2024 | 41.90 | 41.99 | 41.90 | 41.99 | 53,264 | +0.12(+0.30%) |
Jul 11, 2024 | 41.87 | 41.95 | 41.87 | 41.87 | 75,451 | +0.20(+0.48%) |
Jul 10, 2024 | 41.65 | 41.68 | 41.61 | 41.67 | 56,404 | +0.04(+0.09%) |
Jul 09, 2024 | 41.60 | 41.64 | 41.54 | 41.63 | 187,857 | +0.00(+0.00%) |
Jul 08, 2024 | 41.60 | 41.67 | 41.59 | 41.63 | 149,853 | -0.03(-0.07%) |
Jul 05, 2024 | 41.59 | 41.66 | 41.55 | 41.66 | 161,021 | +0.32(+0.77%) |
Jul 03, 2024 | 41.25 | 41.42 | 41.25 | 41.34 | 72,479 | +0.17(+0.40%) |
Jul 02, 2024 | 41.17 | 41.20 | 41.13 | 41.17 | 452,799 | +0.13(+0.32%) |
Jul 01, 2024 | 41.11 | 41.14 | 41.02 | 41.05 | 427,722 | -0.24(-0.58%) |
Jun 28, 2024 | 41.52 | 41.57 | 41.28 | 41.28 | 113,803 | -0.18(-0.43%) |
Jun 27, 2024 | 41.43 | 41.50 | 41.43 | 41.46 | 520,028 | +0.07(+0.17%) |
Jun 26, 2024 | 41.43 | 41.44 | 41.37 | 41.39 | 326,027 | -0.22(-0.53%) |
Jun 25, 2024 | 41.61 | 41.62 | 41.55 | 41.61 | 90,586 | +0.00(+0.00%) |
Jun 24, 2024 | 41.56 | 41.61 | 41.56 | 41.61 | 51,236 | +0.04(+0.10%) |
Jun 21, 2024 | 41.66 | 41.66 | 41.53 | 41.57 | 177,085 | +0.00(+0.00%) |
Jun 20, 2024 | 41.49 | 41.59 | 41.49 | 41.57 | 186,676 | -0.09(-0.22%) |
Jun 18, 2024 | 41.54 | 41.66 | 41.53 | 41.66 | 66,046 | +0.16(+0.38%) |
Jun 17, 2024 | 41.53 | 41.53 | 41.43 | 41.50 | 108,973 | -0.16(-0.38%) |
Jun 14, 2024 | 41.67 | 41.70 | 41.63 | 41.66 | 129,605 | +0.07(+0.17%) |
Jun 13, 2024 | 41.56 | 41.64 | 41.50 | 41.59 | 1,183,311 | +0.18(+0.45%) |
Jun 12, 2024 | 41.54 | 41.61 | 41.40 | 41.41 | 112,444 | +0.20(+0.48%) |
Jun 11, 2024 | 41.12 | 41.22 | 41.05 | 41.21 | 207,524 | +0.16(+0.39%) |
Jun 10, 2024 | 41.06 | 41.06 | 41.01 | 41.05 | 60,086 | -0.02(-0.06%) |
Jun 07, 2024 | 41.16 | 41.16 | 41.07 | 41.07 | 136,918 | -0.34(-0.82%) |
Jun 06, 2024 | 41.34 | 41.43 | 41.34 | 41.41 | 71,091 | -0.01(-0.02%) |
Jun 05, 2024 | 41.38 | 41.42 | 41.27 | 41.42 | 95,251 | +0.13(+0.31%) |
Jun 04, 2024 | 41.20 | 41.33 | 41.20 | 41.29 | 65,675 | +0.18(+0.44%) |