Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 40.55 | 41.04 | 40.55 | 40.77 | 23,455 | -0.03(-0.07%) |
Aug 20, 2024 | 40.76 | 41.29 | 40.49 | 40.80 | 4,652 | +0.09(+0.22%) |
Aug 19, 2024 | 40.57 | 40.82 | 40.57 | 40.71 | 11,548 | +0.52(+1.29%) |
Aug 16, 2024 | 39.87 | 40.25 | 39.87 | 40.19 | 65,927 | -0.03(-0.07%) |
Aug 15, 2024 | 40.30 | 40.77 | 40.10 | 40.22 | 53,793 | +0.04(+0.10%) |
Aug 14, 2024 | 39.99 | 40.46 | 39.98 | 40.18 | 13,523 | +0.25(+0.63%) |
Aug 13, 2024 | 39.60 | 39.99 | 39.60 | 39.93 | 37,772 | +0.69(+1.76%) |
Aug 12, 2024 | 39.00 | 39.51 | 39.00 | 39.24 | 27,762 | -0.10(-0.25%) |
Aug 09, 2024 | 39.23 | 39.40 | 39.10 | 39.34 | 21,465 | +0.04(+0.10%) |
Aug 08, 2024 | 38.98 | 39.41 | 38.95 | 39.30 | 31,200 | +0.00(+0.00%) |
Aug 07, 2024 | 39.13 | 39.71 | 39.13 | 39.30 | 27,998 | +0.53(+1.37%) |
Aug 06, 2024 | 38.10 | 38.95 | 38.10 | 38.77 | 32,000 | +0.24(+0.62%) |
Aug 05, 2024 | 38.78 | 39.25 | 38.39 | 38.53 | 28,251 | -1.02(-2.58%) |
Aug 02, 2024 | 39.13 | 39.79 | 39.13 | 39.55 | 15,558 | +0.75(+1.93%) |
Aug 01, 2024 | 39.55 | 39.70 | 38.76 | 38.80 | 21,831 | -1.02(-2.56%) |
Jul 31, 2024 | 40.28 | 40.33 | 39.52 | 39.82 | 44,332 | -2.72(-6.39%) |
Jul 30, 2024 | 42.04 | 42.91 | 41.79 | 42.54 | 22,023 | +1.12(+2.70%) |
Jul 29, 2024 | 41.44 | 41.51 | 41.19 | 41.42 | 39,379 | -0.30(-0.72%) |
Jul 26, 2024 | 41.42 | 42.12 | 41.42 | 41.72 | 34,517 | -0.07(-0.17%) |
Jul 25, 2024 | 41.56 | 42.17 | 41.40 | 41.79 | 30,230 | +0.05(+0.12%) |
Jul 24, 2024 | 41.87 | 42.22 | 41.69 | 41.74 | 23,386 | -0.51(-1.21%) |
Jul 23, 2024 | 42.06 | 42.48 | 41.94 | 42.25 | 51,381 | -0.31(-0.73%) |
Jul 22, 2024 | 42.41 | 42.67 | 42.16 | 42.56 | 17,329 | +0.73(+1.75%) |
Jul 19, 2024 | 41.79 | 41.97 | 41.44 | 41.83 | 16,210 | -0.08(-0.19%) |
Jul 18, 2024 | 42.16 | 42.28 | 41.78 | 41.91 | 21,073 | -0.32(-0.76%) |
Jul 17, 2024 | 41.91 | 42.23 | 41.71 | 42.23 | 17,745 | +0.22(+0.52%) |
Jul 16, 2024 | 41.54 | 42.03 | 41.50 | 42.01 | 24,288 | +0.06(+0.14%) |
Jul 15, 2024 | 42.17 | 42.28 | 41.65 | 41.95 | 15,475 | -0.36(-0.85%) |
Jul 12, 2024 | 42.02 | 42.60 | 40.81 | 42.31 | 20,401 | +0.79(+1.90%) |
Jul 11, 2024 | 41.56 | 42.33 | 41.46 | 41.52 | 23,860 | +1.21(+3.00%) |
Jul 10, 2024 | 40.04 | 40.83 | 39.97 | 40.31 | 14,051 | +0.60(+1.51%) |
Jul 09, 2024 | 39.96 | 39.96 | 39.39 | 39.71 | 16,139 | -0.94(-2.31%) |
Jul 08, 2024 | 40.71 | 40.90 | 40.53 | 40.65 | 18,398 | +0.03(+0.07%) |
Jul 05, 2024 | 40.66 | 41.00 | 40.41 | 40.62 | 11,025 | +0.44(+1.10%) |
Jul 03, 2024 | 39.79 | 40.78 | 39.79 | 40.18 | 26,025 | +0.93(+2.37%) |
Jul 02, 2024 | 38.99 | 40.03 | 38.98 | 39.25 | 66,779 | +0.25(+0.64%) |
Jul 01, 2024 | 39.46 | 39.60 | 38.90 | 39.00 | 15,224 | +0.11(+0.28%) |
Jun 28, 2024 | 39.00 | 39.50 | 38.74 | 38.89 | 13,207 | -0.41(-1.04%) |
Jun 27, 2024 | 39.34 | 39.72 | 39.11 | 39.30 | 49,014 | -0.50(-1.26%) |
Jun 26, 2024 | 39.23 | 40.94 | 39.14 | 39.80 | 63,234 | +0.00(+0.00%) |
Jun 25, 2024 | 38.98 | 40.38 | 38.98 | 39.80 | 20,318 | +0.04(+0.10%) |
Jun 24, 2024 | 39.26 | 39.99 | 38.97 | 39.76 | 23,073 | +1.84(+4.85%) |
Jun 21, 2024 | 38.78 | 39.20 | 37.92 | 37.92 | 34,568 | -1.68(-4.24%) |
Jun 20, 2024 | 39.46 | 39.90 | 38.95 | 39.60 | 20,562 | +0.58(+1.49%) |
Jun 18, 2024 | 39.33 | 39.60 | 39.02 | 39.02 | 16,581 | +0.51(+1.32%) |
Jun 17, 2024 | 38.76 | 38.80 | 38.27 | 38.51 | 26,098 | -0.84(-2.15%) |
Jun 14, 2024 | 39.28 | 40.24 | 38.78 | 39.35 | 12,530 | +0.12(+0.32%) |
Jun 13, 2024 | 39.59 | 40.06 | 39.15 | 39.23 | 6,045 | -0.67(-1.68%) |
Jun 12, 2024 | 39.53 | 40.45 | 39.53 | 39.90 | 9,001 | -1.49(-3.60%) |
Jun 11, 2024 | 38.50 | 44.00 | 37.97 | 41.39 | 19,278 | +1.99(+5.05%) |
Jun 10, 2024 | 38.85 | 39.40 | 38.73 | 39.40 | 4,711 | -0.29(-0.73%) |
Jun 07, 2024 | 39.70 | 40.00 | 39.29 | 39.69 | 6,920 | -0.18(-0.45%) |
Jun 06, 2024 | 39.95 | 40.08 | 39.87 | 39.87 | 4,512 | -0.63(-1.56%) |
Jun 05, 2024 | 39.70 | 40.71 | 39.70 | 40.50 | 4,512 | +0.59(+1.48%) |
Jun 04, 2024 | 39.42 | 40.10 | 39.42 | 39.91 | 10,136 | -0.49(-1.21%) |