Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 41.03 | 41.13 | 41.01 | 41.13 | 148,875 | +0.09(+0.21%) |
Aug 16, 2024 | 40.89 | 41.05 | 40.88 | 41.04 | 185,991 | +0.14(+0.35%) |
Aug 15, 2024 | 40.88 | 40.90 | 40.82 | 40.90 | 89,915 | +0.05(+0.12%) |
Aug 14, 2024 | 40.74 | 40.86 | 40.74 | 40.85 | 85,902 | +0.08(+0.20%) |
Aug 13, 2024 | 40.67 | 40.77 | 40.64 | 40.77 | 136,604 | +0.23(+0.57%) |
Aug 12, 2024 | 40.56 | 40.60 | 40.53 | 40.54 | 110,114 | -0.04(-0.10%) |
Aug 09, 2024 | 40.62 | 40.62 | 40.52 | 40.58 | 222,460 | -0.03(-0.07%) |
Aug 08, 2024 | 40.56 | 40.62 | 40.51 | 40.61 | 85,192 | +0.16(+0.38%) |
Aug 07, 2024 | 40.66 | 40.66 | 40.43 | 40.45 | 89,216 | +0.06(+0.16%) |
Aug 06, 2024 | 40.48 | 40.55 | 40.30 | 40.39 | 467,278 | +0.08(+0.20%) |
Aug 05, 2024 | 40.08 | 40.37 | 40.01 | 40.31 | 353,890 | -0.25(-0.62%) |
Aug 02, 2024 | 40.59 | 40.64 | 40.51 | 40.56 | 100,407 | -0.13(-0.32%) |
Aug 01, 2024 | 40.76 | 40.81 | 40.67 | 40.69 | 191,025 | -0.32(-0.78%) |
Jul 31, 2024 | 40.97 | 41.02 | 40.90 | 41.01 | 150,472 | +0.14(+0.34%) |
Jul 30, 2024 | 40.89 | 40.89 | 40.79 | 40.87 | 65,198 | +0.04(+0.10%) |
Jul 29, 2024 | 40.94 | 40.94 | 40.79 | 40.83 | 248,262 | -0.04(-0.10%) |
Jul 26, 2024 | 40.85 | 40.90 | 40.82 | 40.87 | 101,151 | +0.09(+0.22%) |
Jul 25, 2024 | 40.77 | 40.88 | 40.77 | 40.78 | 100,781 | +0.00(+0.00%) |
Jul 24, 2024 | 40.84 | 40.88 | 40.75 | 40.78 | 60,065 | -0.12(-0.29%) |
Jul 23, 2024 | 40.87 | 40.93 | 40.84 | 40.90 | 188,582 | +0.03(+0.07%) |
Jul 22, 2024 | 40.79 | 40.87 | 40.78 | 40.87 | 75,988 | +0.15(+0.37%) |
Jul 19, 2024 | 40.97 | 40.97 | 40.66 | 40.72 | 61,008 | -0.03(-0.07%) |
Jul 18, 2024 | 40.78 | 40.84 | 40.71 | 40.75 | 84,773 | -0.07(-0.17%) |
Jul 17, 2024 | 40.72 | 40.85 | 40.72 | 40.82 | 121,415 | -0.08(-0.20%) |
Jul 16, 2024 | 40.77 | 40.90 | 40.72 | 40.90 | 211,616 | +0.20(+0.50%) |
Jul 15, 2024 | 40.74 | 40.74 | 40.65 | 40.70 | 167,050 | -0.01(-0.01%) |
Jul 12, 2024 | 40.56 | 40.71 | 40.56 | 40.70 | 103,306 | +0.10(+0.25%) |
Jul 11, 2024 | 40.55 | 40.62 | 40.55 | 40.60 | 197,418 | +0.15(+0.37%) |
Jul 10, 2024 | 40.42 | 40.46 | 40.39 | 40.45 | 116,606 | +0.05(+0.12%) |
Jul 09, 2024 | 40.42 | 40.42 | 40.34 | 40.40 | 116,477 | -0.02(-0.06%) |
Jul 08, 2024 | 40.42 | 40.46 | 40.39 | 40.42 | 124,576 | -0.02(-0.04%) |
Jul 05, 2024 | 40.38 | 40.44 | 40.34 | 40.44 | 66,575 | +0.09(+0.22%) |
Jul 03, 2024 | 40.21 | 40.35 | 40.21 | 40.35 | 47,628 | +0.16(+0.39%) |
Jul 02, 2024 | 40.08 | 40.20 | 40.06 | 40.20 | 59,667 | +0.09(+0.21%) |
Jul 01, 2024 | 40.18 | 40.18 | 40.08 | 40.11 | 83,736 | -0.02(-0.05%) |
Jun 28, 2024 | 40.20 | 40.28 | 40.13 | 40.13 | 150,876 | -0.04(-0.10%) |
Jun 27, 2024 | 40.14 | 40.17 | 40.12 | 40.17 | 88,824 | +0.02(+0.05%) |
Jun 26, 2024 | 40.15 | 40.17 | 40.13 | 40.15 | 295,956 | -0.09(-0.21%) |
Jun 25, 2024 | 40.25 | 40.25 | 40.20 | 40.24 | 104,091 | -0.02(-0.06%) |
Jun 24, 2024 | 40.27 | 40.30 | 40.21 | 40.26 | 43,644 | +0.01(+0.02%) |
Jun 21, 2024 | 40.18 | 40.26 | 40.16 | 40.25 | 55,760 | +0.05(+0.12%) |
Jun 20, 2024 | 40.19 | 40.21 | 40.12 | 40.20 | 140,693 | -0.07(-0.17%) |
Jun 18, 2024 | 40.15 | 40.27 | 40.15 | 40.27 | 100,223 | +0.13(+0.32%) |
Jun 17, 2024 | 40.04 | 40.18 | 39.99 | 40.14 | 126,752 | +0.05(+0.12%) |
Jun 14, 2024 | 40.16 | 40.16 | 40.06 | 40.09 | 130,308 | -0.17(-0.42%) |
Jun 13, 2024 | 40.34 | 40.34 | 40.21 | 40.26 | 169,314 | +0.04(+0.10%) |
Jun 12, 2024 | 40.34 | 40.36 | 40.22 | 40.22 | 149,816 | +0.11(+0.27%) |
Jun 11, 2024 | 40.02 | 40.11 | 40.01 | 40.11 | 150,477 | +0.04(+0.10%) |
Jun 10, 2024 | 40.01 | 40.07 | 39.96 | 40.07 | 242,285 | +0.05(+0.12%) |
Jun 07, 2024 | 39.98 | 40.06 | 39.97 | 40.02 | 79,112 | -0.10(-0.25%) |
Jun 06, 2024 | 40.16 | 40.16 | 40.10 | 40.12 | 134,952 | -0.02(-0.05%) |
Jun 05, 2024 | 40.12 | 40.17 | 40.05 | 40.14 | 109,929 | +0.10(+0.26%) |
Jun 04, 2024 | 40.04 | 40.11 | 40.02 | 40.04 | 67,253 | -0.04(-0.11%) |