Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.83 | 40.83 | 40.72 | 40.83 | 1,911 | +0.18(+0.44%) |
Aug 22, 2024 | 40.70 | 40.70 | 40.60 | 40.65 | 805 | -0.04(-0.10%) |
Aug 21, 2024 | 40.80 | 40.80 | 40.69 | 40.69 | 1,251 | +0.10(+0.26%) |
Aug 20, 2024 | 40.64 | 40.64 | 40.50 | 40.59 | 316 | -0.01(-0.03%) |
Aug 19, 2024 | 40.64 | 40.77 | 40.60 | 40.60 | 3,126 | +0.04(+0.09%) |
Aug 16, 2024 | 40.57 | 40.57 | 40.54 | 40.57 | 4,106 | +0.15(+0.36%) |
Aug 15, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 225 | +0.02(+0.04%) |
Aug 14, 2024 | 40.43 | 40.44 | 40.32 | 40.40 | 1,016 | +0.06(+0.14%) |
Aug 13, 2024 | 40.16 | 40.37 | 40.16 | 40.35 | 1,057 | +0.19(+0.46%) |
Aug 12, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 289 | -0.09(-0.22%) |
Aug 09, 2024 | 40.35 | 40.35 | 40.25 | 40.25 | 30,817 | +0.00(+0.00%) |
Aug 08, 2024 | 40.10 | 40.25 | 40.10 | 40.25 | 2,140 | +0.15(+0.37%) |
Aug 07, 2024 | 40.34 | 40.34 | 40.02 | 40.10 | 2,400 | -0.08(-0.20%) |
Aug 06, 2024 | 40.07 | 40.23 | 40.05 | 40.18 | 19,386 | +0.22(+0.54%) |
Aug 05, 2024 | 39.93 | 40.05 | 39.70 | 39.96 | 6,508 | -0.26(-0.65%) |
Aug 02, 2024 | 40.23 | 40.24 | 40.17 | 40.22 | 3,300 | -0.06(-0.14%) |
Aug 01, 2024 | 40.36 | 40.36 | 40.09 | 40.28 | 11,839 | -0.24(-0.59%) |
Jul 31, 2024 | 40.35 | 40.52 | 40.35 | 40.52 | 2,148 | +0.26(+0.65%) |
Jul 30, 2024 | 40.14 | 40.32 | 40.14 | 40.26 | 13,404 | +0.01(+0.02%) |
Jul 29, 2024 | 40.30 | 40.36 | 40.25 | 40.25 | 374 | -0.07(-0.17%) |
Jul 26, 2024 | 40.30 | 40.32 | 40.22 | 40.32 | 823 | -0.03(-0.08%) |
Jul 25, 2024 | 40.38 | 40.38 | 40.36 | 40.36 | 344 | +0.13(+0.32%) |
Jul 24, 2024 | 40.24 | 40.43 | 40.18 | 40.23 | 8,614 | -0.12(-0.30%) |
Jul 23, 2024 | 40.49 | 40.49 | 40.29 | 40.35 | 560 | +0.01(+0.02%) |
Jul 22, 2024 | 40.34 | 40.39 | 40.21 | 40.34 | 2,493 | +0.05(+0.12%) |
Jul 19, 2024 | 40.19 | 40.29 | 40.19 | 40.29 | 792 | +0.07(+0.17%) |
Jul 18, 2024 | 40.37 | 40.37 | 40.22 | 40.22 | 1,063 | -0.07(-0.17%) |
Jul 17, 2024 | 40.30 | 40.30 | 40.29 | 40.29 | 373 | -0.05(-0.11%) |
Jul 16, 2024 | 40.28 | 40.34 | 40.20 | 40.34 | 2,343 | +0.14(+0.34%) |
Jul 15, 2024 | 40.29 | 40.29 | 40.11 | 40.20 | 866 | -0.05(-0.12%) |
Jul 12, 2024 | 40.29 | 40.29 | 40.25 | 40.25 | 151 | +0.13(+0.32%) |
Jul 11, 2024 | 40.15 | 40.15 | 40.12 | 40.12 | 139 | +0.11(+0.28%) |
Jul 10, 2024 | 39.86 | 40.01 | 39.86 | 40.01 | 265 | +0.05(+0.12%) |
Jul 09, 2024 | 39.97 | 39.97 | 39.96 | 39.96 | 6,396 | +0.06(+0.14%) |
Jul 08, 2024 | 39.95 | 39.99 | 39.91 | 39.91 | 1,118 | -0.05(-0.13%) |
Jul 05, 2024 | 39.06 | 40.04 | 39.06 | 39.96 | 430 | +0.12(+0.31%) |
Jul 03, 2024 | 39.78 | 39.84 | 39.78 | 39.83 | 1,041 | +0.07(+0.17%) |
Jul 02, 2024 | 39.69 | 39.85 | 39.61 | 39.77 | 4,018 | +0.10(+0.26%) |
Jul 01, 2024 | 39.79 | 39.79 | 39.66 | 39.66 | 208 | +0.01(+0.04%) |
Jun 28, 2024 | 39.71 | 39.71 | 39.65 | 39.65 | 1,090 | -0.14(-0.35%) |
Jun 27, 2024 | 39.90 | 39.90 | 39.70 | 39.79 | 22,342 | -0.09(-0.23%) |
Jun 26, 2024 | 39.92 | 39.92 | 39.88 | 39.88 | 610 | -0.05(-0.14%) |
Jun 25, 2024 | 39.94 | 39.94 | 39.80 | 39.94 | 1,902 | +0.02(+0.05%) |
Jun 24, 2024 | 39.89 | 39.95 | 39.89 | 39.92 | 779 | +0.02(+0.05%) |
Jun 21, 2024 | 39.82 | 39.93 | 39.81 | 39.90 | 909 | +0.07(+0.18%) |
Jun 20, 2024 | 39.93 | 39.93 | 39.75 | 39.82 | 4,611 | -0.03(-0.08%) |
Jun 18, 2024 | 39.78 | 39.86 | 39.74 | 39.86 | 2,227 | +0.28(+0.70%) |
Jun 17, 2024 | 39.56 | 39.80 | 39.56 | 39.58 | 15,797 | -0.08(-0.21%) |
Jun 14, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 157 | -0.11(-0.29%) |
Jun 13, 2024 | 39.85 | 39.85 | 39.73 | 39.78 | 883 | -0.00(-0.01%) |
Jun 12, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 63 | +0.19(+0.49%) |
Jun 11, 2024 | 39.52 | 39.75 | 39.51 | 39.59 | 5,770 | -0.02(-0.06%) |
Jun 10, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 157 | -0.08(-0.21%) |
Jun 07, 2024 | 39.60 | 39.73 | 39.60 | 39.70 | 466 | -0.01(-0.03%) |
Jun 06, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 202 | -0.03(-0.07%) |
Jun 05, 2024 | 39.79 | 39.79 | 39.74 | 39.74 | 252 | +0.01(+0.02%) |
Jun 04, 2024 | 39.75 | 39.76 | 39.56 | 39.73 | 1,716 | +0.02(+0.05%) |