Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.31 | 42.97 | 42.31 | 42.73 | 1,107 | +0.17(+0.39%) |
Aug 29, 2024 | 42.51 | 42.56 | 42.51 | 42.56 | 439 | -0.27(-0.63%) |
Aug 28, 2024 | 42.97 | 42.97 | 42.83 | 42.83 | 752 | -0.18(-0.41%) |
Aug 27, 2024 | 42.99 | 43.01 | 42.99 | 43.01 | 379 | -0.07(-0.17%) |
Aug 26, 2024 | 43.07 | 43.08 | 43.07 | 43.08 | 333 | -0.07(-0.17%) |
Aug 23, 2024 | 42.20 | 43.15 | 42.20 | 43.15 | 788 | +1.08(+2.56%) |
Aug 22, 2024 | 42.28 | 42.28 | 41.89 | 42.07 | 1,018 | +0.02(+0.04%) |
Aug 21, 2024 | 42.17 | 42.17 | 42.06 | 42.06 | 512 | +0.10(+0.23%) |
Aug 20, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 55 | +0.05(+0.13%) |
Aug 19, 2024 | 41.44 | 42.02 | 41.44 | 41.91 | 1,457 | +0.24(+0.57%) |
Aug 16, 2024 | 41.61 | 41.67 | 41.61 | 41.67 | 277 | -0.01(-0.03%) |
Aug 15, 2024 | 41.55 | 41.68 | 41.55 | 41.68 | 739 | -0.08(-0.19%) |
Aug 14, 2024 | 41.72 | 41.76 | 41.72 | 41.76 | 198 | +0.00(+0.00%) |
Aug 13, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 138 | +0.59(+1.44%) |
Aug 12, 2024 | 41.13 | 41.16 | 41.13 | 41.16 | 180 | -0.38(-0.91%) |
Aug 09, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 100 | -0.05(-0.12%) |
Aug 08, 2024 | 41.31 | 41.59 | 41.31 | 41.59 | 230 | +0.05(+0.12%) |
Aug 07, 2024 | 41.31 | 41.90 | 41.08 | 41.54 | 2,416 | +0.13(+0.31%) |
Aug 06, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 94 | +0.61(+1.50%) |
Aug 05, 2024 | 40.47 | 40.80 | 40.47 | 40.80 | 558 | -1.55(-3.66%) |
Aug 02, 2024 | 42.03 | 42.34 | 42.03 | 42.34 | 507 | -0.12(-0.29%) |
Aug 01, 2024 | 41.97 | 42.47 | 41.97 | 42.47 | 571 | +0.41(+0.97%) |
Jul 31, 2024 | 42.32 | 42.32 | 42.06 | 42.06 | 1,408 | +0.27(+0.65%) |
Jul 30, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 162 | +0.37(+0.90%) |
Jul 29, 2024 | 41.18 | 41.41 | 41.18 | 41.41 | 3,265 | +0.28(+0.68%) |
Jul 26, 2024 | 40.92 | 41.13 | 40.92 | 41.13 | 2,060 | +0.34(+0.83%) |
Jul 25, 2024 | 41.21 | 41.22 | 40.79 | 40.79 | 641 | -0.19(-0.46%) |
Jul 24, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 0 | -0.54(-1.29%) |
Jul 23, 2024 | 41.45 | 41.56 | 41.45 | 41.52 | 1,555 | -0.09(-0.23%) |
Jul 22, 2024 | 41.29 | 41.61 | 41.29 | 41.61 | 267 | +0.39(+0.93%) |
Jul 19, 2024 | 41.67 | 41.67 | 41.11 | 41.23 | 1,628 | +0.07(+0.16%) |
Jul 18, 2024 | 41.61 | 41.73 | 41.16 | 41.16 | 2,005 | -0.21(-0.51%) |
Jul 17, 2024 | 41.78 | 41.78 | 41.21 | 41.37 | 746 | +0.00(+0.01%) |
Jul 16, 2024 | 41.49 | 41.49 | 41.23 | 41.37 | 1,005 | +0.34(+0.83%) |
Jul 15, 2024 | 40.74 | 41.03 | 40.74 | 41.03 | 559 | +0.09(+0.21%) |
Jul 12, 2024 | 41.08 | 41.08 | 40.94 | 40.94 | 208 | +0.40(+0.98%) |
Jul 11, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 190 | +1.30(+3.32%) |
Jul 10, 2024 | 38.91 | 39.24 | 38.91 | 39.24 | 1,592 | +0.63(+1.63%) |
Jul 09, 2024 | 38.20 | 38.61 | 38.20 | 38.61 | 4,661 | -0.29(-0.73%) |
Jul 08, 2024 | 38.29 | 38.90 | 38.29 | 38.90 | 3,928 | +0.43(+1.11%) |
Jul 05, 2024 | 38.13 | 38.49 | 38.13 | 38.47 | 530 | +0.04(+0.10%) |
Jul 03, 2024 | 38.09 | 38.43 | 38.09 | 38.43 | 1,280 | +0.40(+1.04%) |
Jul 02, 2024 | 38.08 | 38.10 | 38.03 | 38.03 | 995 | +0.22(+0.58%) |
Jul 01, 2024 | 38.10 | 38.10 | 37.79 | 37.82 | 1,714 | -0.48(-1.24%) |
Jun 28, 2024 | 38.08 | 38.29 | 38.08 | 38.29 | 965 | +0.35(+0.91%) |
Jun 27, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 58 | +0.18(+0.47%) |
Jun 26, 2024 | 37.78 | 37.86 | 37.52 | 37.77 | 2,769 | -0.14(-0.38%) |
Jun 25, 2024 | 37.93 | 37.93 | 37.73 | 37.91 | 531 | -0.30(-0.78%) |
Jun 24, 2024 | 38.42 | 38.42 | 38.21 | 38.21 | 601 | +0.56(+1.48%) |
Jun 21, 2024 | 37.04 | 37.78 | 37.04 | 37.65 | 1,290 | -0.19(-0.50%) |
Jun 20, 2024 | 37.46 | 38.09 | 37.46 | 37.84 | 1,312 | -0.29(-0.77%) |
Jun 18, 2024 | 38.01 | 38.14 | 37.99 | 38.14 | 16,711 | +0.10(+0.27%) |
Jun 17, 2024 | 37.96 | 38.03 | 37.96 | 38.03 | 764 | -0.17(-0.45%) |
Jun 14, 2024 | 37.76 | 38.33 | 37.76 | 38.21 | 2,563 | -0.08(-0.21%) |
Jun 13, 2024 | 38.21 | 38.36 | 38.17 | 38.29 | 1,806 | -0.07(-0.19%) |
Jun 12, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 76 | +0.24(+0.64%) |
Jun 11, 2024 | 38.16 | 38.21 | 37.98 | 38.12 | 1,479 | +0.11(+0.29%) |
Jun 10, 2024 | 38.05 | 38.05 | 38.01 | 38.01 | 1,497 | -0.05(-0.14%) |
Jun 07, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 101 | -0.50(-1.29%) |
Jun 06, 2024 | 38.43 | 38.56 | 38.37 | 38.56 | 524 | +0.03(+0.08%) |
Jun 05, 2024 | 38.26 | 38.57 | 38.26 | 38.53 | 338 | +0.08(+0.20%) |
Jun 04, 2024 | 38.36 | 38.84 | 38.36 | 38.45 | 1,620 | +0.21(+0.54%) |