Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 40.88 | 41.09 | 40.82 | 40.87 | 2,336 | +0.14(+0.35%) |
Aug 28, 2024 | 41.13 | 41.13 | 40.44 | 40.73 | 2,763 | -0.47(-1.14%) |
Aug 27, 2024 | 41.13 | 41.29 | 41.05 | 41.20 | 2,816 | +0.05(+0.12%) |
Aug 26, 2024 | 41.40 | 41.40 | 41.15 | 41.15 | 1,908 | -0.16(-0.39%) |
Aug 23, 2024 | 40.96 | 41.37 | 40.96 | 41.31 | 2,426 | +0.35(+0.85%) |
Aug 22, 2024 | 40.84 | 40.96 | 40.76 | 40.96 | 968 | -0.14(-0.34%) |
Aug 21, 2024 | 40.75 | 41.10 | 40.75 | 41.10 | 917 | +0.53(+1.31%) |
Aug 20, 2024 | 40.77 | 40.77 | 40.57 | 40.57 | 1,510 | -0.31(-0.76%) |
Aug 19, 2024 | 40.62 | 40.88 | 40.62 | 40.88 | 3,472 | +0.49(+1.21%) |
Aug 16, 2024 | 40.22 | 40.47 | 40.19 | 40.39 | 4,097 | +0.72(+1.81%) |
Aug 15, 2024 | 39.87 | 40.15 | 39.67 | 39.67 | 4,968 | +0.21(+0.53%) |
Aug 14, 2024 | 39.74 | 39.83 | 39.37 | 39.46 | 6,634 | +0.53(+1.37%) |
Aug 13, 2024 | 38.59 | 38.93 | 38.59 | 38.93 | 4,711 | +0.49(+1.26%) |
Aug 12, 2024 | 38.57 | 38.65 | 38.44 | 38.44 | 1,686 | -0.21(-0.54%) |
Aug 09, 2024 | 38.60 | 38.71 | 38.60 | 38.65 | 1,028 | -0.23(-0.59%) |
Aug 08, 2024 | 38.57 | 38.88 | 38.57 | 38.88 | 1,368 | +0.90(+2.37%) |
Aug 07, 2024 | 38.47 | 38.47 | 37.88 | 37.98 | 2,811 | +0.11(+0.29%) |
Aug 06, 2024 | 37.57 | 38.17 | 37.57 | 37.87 | 1,586 | +0.21(+0.56%) |
Aug 05, 2024 | 37.39 | 37.88 | 37.24 | 37.66 | 4,686 | -0.95(-2.46%) |
Aug 02, 2024 | 38.98 | 39.15 | 38.42 | 38.61 | 3,618 | -0.76(-1.93%) |
Aug 01, 2024 | 40.15 | 40.23 | 39.25 | 39.37 | 4,096 | -1.52(-3.72%) |
Jul 31, 2024 | 40.76 | 41.07 | 40.76 | 40.89 | 17,423 | +0.62(+1.55%) |
Jul 30, 2024 | 40.39 | 40.39 | 40.23 | 40.27 | 624 | -0.01(-0.03%) |
Jul 29, 2024 | 40.12 | 40.35 | 40.12 | 40.28 | 2,872 | -0.01(-0.03%) |
Jul 26, 2024 | 40.02 | 40.37 | 40.02 | 40.29 | 1,458 | +0.76(+1.93%) |
Jul 25, 2024 | 39.55 | 40.06 | 39.53 | 39.53 | 5,553 | -0.16(-0.40%) |
Jul 24, 2024 | 40.56 | 40.56 | 39.69 | 39.69 | 2,603 | -0.84(-2.07%) |
Jul 23, 2024 | 40.44 | 40.53 | 40.44 | 40.53 | 1,085 | +0.00(+0.00%) |
Jul 22, 2024 | 40.59 | 40.59 | 40.40 | 40.53 | 1,091 | +0.08(+0.20%) |
Jul 19, 2024 | 40.52 | 40.67 | 40.45 | 40.45 | 3,639 | -0.50(-1.22%) |
Jul 18, 2024 | 41.05 | 41.16 | 40.95 | 40.95 | 1,397 | -0.65(-1.56%) |
Jul 17, 2024 | 41.53 | 41.98 | 41.51 | 41.60 | 8,360 | -0.40(-0.95%) |
Jul 16, 2024 | 41.66 | 42.00 | 41.57 | 42.00 | 2,823 | +0.59(+1.42%) |
Jul 15, 2024 | 41.69 | 41.73 | 41.41 | 41.41 | 1,977 | -0.37(-0.89%) |
Jul 12, 2024 | 41.36 | 41.78 | 41.36 | 41.78 | 1,395 | +1.00(+2.45%) |
Jul 11, 2024 | 40.58 | 41.16 | 40.58 | 40.78 | 2,712 | +0.57(+1.42%) |
Jul 10, 2024 | 40.22 | 40.22 | 39.93 | 40.21 | 6,442 | +0.28(+0.70%) |
Jul 09, 2024 | 40.10 | 40.14 | 39.92 | 39.93 | 2,268 | -0.26(-0.65%) |
Jul 08, 2024 | 40.05 | 40.19 | 39.95 | 40.19 | 2,753 | +0.19(+0.47%) |
Jul 05, 2024 | 40.30 | 40.30 | 40.00 | 40.00 | 1,948 | -0.36(-0.89%) |
Jul 03, 2024 | 40.30 | 40.36 | 40.13 | 40.36 | 523 | +0.61(+1.53%) |
Jul 02, 2024 | 39.64 | 39.80 | 39.59 | 39.75 | 2,029 | +0.07(+0.18%) |
Jul 01, 2024 | 40.14 | 40.14 | 39.66 | 39.68 | 1,161 | -0.66(-1.64%) |
Jun 28, 2024 | 40.31 | 40.34 | 40.14 | 40.34 | 1,113 | +0.24(+0.60%) |
Jun 27, 2024 | 40.11 | 40.23 | 40.00 | 40.10 | 1,949 | +0.10(+0.25%) |
Jun 26, 2024 | 39.80 | 40.00 | 39.78 | 40.00 | 2,569 | -0.10(-0.25%) |
Jun 25, 2024 | 40.46 | 40.46 | 40.10 | 40.10 | 2,573 | -0.49(-1.21%) |
Jun 24, 2024 | 40.57 | 40.83 | 40.57 | 40.59 | 1,365 | +0.05(+0.12%) |
Jun 21, 2024 | 40.50 | 40.63 | 40.45 | 40.54 | 3,340 | -0.39(-0.95%) |
Jun 20, 2024 | 40.54 | 40.93 | 40.54 | 40.93 | 29,740 | +0.64(+1.59%) |
Jun 18, 2024 | 40.20 | 40.38 | 40.20 | 40.29 | 3,295 | +0.02(+0.05%) |
Jun 17, 2024 | 39.80 | 40.27 | 39.80 | 40.27 | 2,771 | +0.84(+2.13%) |
Jun 14, 2024 | 39.51 | 39.76 | 39.20 | 39.43 | 2,410 | -0.32(-0.81%) |
Jun 13, 2024 | 40.09 | 40.11 | 39.75 | 39.75 | 2,417 | -0.47(-1.17%) |
Jun 12, 2024 | 40.46 | 40.56 | 40.00 | 40.22 | 6,265 | +0.35(+0.88%) |
Jun 11, 2024 | 39.73 | 40.04 | 39.73 | 39.87 | 9,883 | -0.58(-1.43%) |
Jun 10, 2024 | 40.24 | 40.45 | 40.01 | 40.45 | 1,415 | +0.33(+0.82%) |
Jun 07, 2024 | 40.33 | 40.33 | 40.10 | 40.12 | 2,062 | -0.50(-1.23%) |
Jun 06, 2024 | 39.90 | 40.62 | 39.90 | 40.62 | 749 | +0.45(+1.12%) |
Jun 05, 2024 | 40.02 | 40.27 | 39.99 | 40.17 | 2,589 | +0.16(+0.40%) |
Jun 04, 2024 | 40.03 | 40.03 | 39.92 | 40.01 | 1,015 | -0.01(-0.02%) |