Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 40.60 | 40.69 | 40.53 | 40.57 | 3,546 | -0.23(-0.56%) |
Aug 19, 2024 | 40.79 | 40.89 | 40.76 | 40.80 | 4,330 | +0.21(+0.53%) |
Aug 16, 2024 | 40.47 | 40.70 | 40.47 | 40.58 | 3,312 | +0.35(+0.87%) |
Aug 15, 2024 | 39.98 | 40.42 | 39.98 | 40.23 | 1,819 | +0.55(+1.38%) |
Aug 14, 2024 | 39.43 | 39.68 | 39.43 | 39.68 | 2,340 | +0.55(+1.40%) |
Aug 13, 2024 | 38.73 | 39.13 | 38.73 | 39.13 | 2,023 | +0.48(+1.23%) |
Aug 12, 2024 | 39.29 | 39.29 | 38.66 | 38.66 | 3,360 | -0.27(-0.69%) |
Aug 09, 2024 | 38.45 | 38.95 | 38.45 | 38.92 | 2,077 | +0.24(+0.61%) |
Aug 08, 2024 | 38.45 | 38.69 | 38.39 | 38.69 | 877 | +0.72(+1.89%) |
Aug 07, 2024 | 38.47 | 38.60 | 37.97 | 37.97 | 98,901 | -0.03(-0.07%) |
Aug 06, 2024 | 37.48 | 38.20 | 37.36 | 38.00 | 19,350 | +0.79(+2.12%) |
Aug 05, 2024 | 38.32 | 39.16 | 37.06 | 37.21 | 87,041 | -1.49(-3.85%) |
Aug 02, 2024 | 39.85 | 39.85 | 38.45 | 38.70 | 15,458 | -1.41(-3.51%) |
Aug 01, 2024 | 41.17 | 41.17 | 39.95 | 40.11 | 4,718 | -1.07(-2.59%) |
Jul 31, 2024 | 41.96 | 41.96 | 41.17 | 41.17 | 5,262 | -0.06(-0.15%) |
Jul 30, 2024 | 41.41 | 41.41 | 41.03 | 41.24 | 8,523 | +0.17(+0.42%) |
Jul 29, 2024 | 41.69 | 41.69 | 40.98 | 41.06 | 3,823 | -0.13(-0.31%) |
Jul 26, 2024 | 41.95 | 41.95 | 40.99 | 41.19 | 7,119 | +0.37(+0.91%) |
Jul 25, 2024 | 40.28 | 40.98 | 40.28 | 40.83 | 5,914 | +0.71(+1.76%) |
Jul 24, 2024 | 41.26 | 41.26 | 40.12 | 40.12 | 2,656 | -0.59(-1.44%) |
Jul 23, 2024 | 40.62 | 40.73 | 40.62 | 40.71 | 3,170 | +0.31(+0.77%) |
Jul 22, 2024 | 40.05 | 40.40 | 40.05 | 40.40 | 3,423 | +0.50(+1.26%) |
Jul 19, 2024 | 40.05 | 40.05 | 39.87 | 39.90 | 1,684 | -0.36(-0.90%) |
Jul 18, 2024 | 40.80 | 40.87 | 40.23 | 40.26 | 7,245 | -0.29(-0.72%) |
Jul 17, 2024 | 40.27 | 40.62 | 40.27 | 40.55 | 43,612 | -0.07(-0.17%) |
Jul 16, 2024 | 39.74 | 40.62 | 39.74 | 40.62 | 23,747 | +0.74(+1.86%) |
Jul 15, 2024 | 39.62 | 39.97 | 39.62 | 39.88 | 1,637 | +0.62(+1.57%) |
Jul 12, 2024 | 39.40 | 39.40 | 39.26 | 39.26 | 2,040 | +0.21(+0.53%) |
Jul 11, 2024 | 38.70 | 39.10 | 38.70 | 39.06 | 3,503 | +0.41(+1.07%) |
Jul 10, 2024 | 38.58 | 38.64 | 38.45 | 38.64 | 11,176 | -0.06(-0.16%) |
Jul 09, 2024 | 38.49 | 38.88 | 38.49 | 38.71 | 966 | +0.18(+0.47%) |
Jul 08, 2024 | 38.75 | 38.75 | 38.45 | 38.53 | 3,222 | -0.10(-0.26%) |
Jul 05, 2024 | 38.55 | 38.64 | 38.55 | 38.63 | 2,769 | -0.16(-0.42%) |
Jul 03, 2024 | 38.97 | 38.97 | 38.79 | 38.79 | 1,224 | -0.08(-0.22%) |
Jul 02, 2024 | 38.50 | 38.88 | 38.48 | 38.88 | 1,428 | +0.44(+1.15%) |
Jul 01, 2024 | 38.35 | 38.47 | 38.22 | 38.43 | 1,718 | +0.13(+0.33%) |
Jun 28, 2024 | 38.48 | 38.48 | 38.31 | 38.31 | 3,541 | +0.18(+0.46%) |
Jun 27, 2024 | 37.97 | 38.13 | 37.95 | 38.13 | 2,344 | +0.01(+0.02%) |
Jun 26, 2024 | 38.00 | 38.12 | 37.96 | 38.12 | 2,900 | -0.07(-0.18%) |
Jun 25, 2024 | 38.11 | 38.19 | 38.08 | 38.19 | 1,098 | +0.13(+0.34%) |
Jun 24, 2024 | 37.92 | 38.06 | 37.92 | 38.06 | 547 | +0.22(+0.59%) |
Jun 21, 2024 | 37.75 | 37.84 | 37.75 | 37.84 | 479 | -0.10(-0.26%) |
Jun 20, 2024 | 37.66 | 37.94 | 37.66 | 37.94 | 1,052 | +0.12(+0.32%) |
Jun 18, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 256 | +0.33(+0.88%) |
Jun 17, 2024 | 37.08 | 37.54 | 37.08 | 37.49 | 4,264 | +0.43(+1.17%) |
Jun 14, 2024 | 36.82 | 37.05 | 36.82 | 37.05 | 944 | -0.24(-0.64%) |
Jun 13, 2024 | 37.28 | 37.29 | 37.21 | 37.29 | 739 | -0.37(-0.97%) |
Jun 12, 2024 | 37.48 | 37.91 | 37.48 | 37.66 | 2,758 | +0.31(+0.83%) |
Jun 11, 2024 | 37.29 | 37.41 | 37.29 | 37.34 | 1,741 | -0.36(-0.96%) |
Jun 10, 2024 | 37.07 | 37.80 | 37.07 | 37.71 | 1,752 | +0.30(+0.81%) |
Jun 07, 2024 | 37.52 | 37.57 | 37.41 | 37.41 | 1,231 | -0.01(-0.02%) |
Jun 06, 2024 | 37.45 | 37.45 | 37.41 | 37.41 | 595 | -0.14(-0.37%) |
Jun 05, 2024 | 37.28 | 37.55 | 37.28 | 37.55 | 7,583 | +0.30(+0.81%) |
Jun 04, 2024 | 37.56 | 37.56 | 37.14 | 37.25 | 2,861 | -0.44(-1.17%) |