Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.12 | 41.27 | 40.83 | 41.27 | 9,232 | +0.70(+1.72%) |
Aug 22, 2024 | 41.09 | 41.14 | 40.57 | 40.57 | 1,226 | -0.78(-1.88%) |
Aug 21, 2024 | 41.04 | 41.40 | 40.99 | 41.35 | 7,978 | +0.24(+0.60%) |
Aug 20, 2024 | 41.17 | 41.17 | 41.02 | 41.10 | 1,858 | -0.08(-0.20%) |
Aug 19, 2024 | 40.81 | 41.19 | 40.77 | 41.19 | 5,903 | +0.47(+1.15%) |
Aug 16, 2024 | 40.63 | 40.84 | 40.52 | 40.72 | 11,413 | +0.00(+0.01%) |
Aug 15, 2024 | 40.29 | 40.81 | 40.20 | 40.72 | 5,042 | +1.00(+2.52%) |
Aug 14, 2024 | 39.61 | 39.73 | 39.51 | 39.72 | 5,158 | +0.32(+0.80%) |
Aug 13, 2024 | 38.96 | 39.40 | 38.94 | 39.40 | 2,215 | +0.96(+2.49%) |
Aug 12, 2024 | 38.59 | 38.59 | 38.40 | 38.44 | 4,258 | +0.11(+0.30%) |
Aug 09, 2024 | 38.39 | 38.39 | 38.33 | 38.33 | 381 | +0.38(+0.99%) |
Aug 08, 2024 | 37.14 | 37.95 | 37.14 | 37.95 | 2,401 | +1.52(+4.17%) |
Aug 07, 2024 | 37.82 | 37.82 | 36.43 | 36.43 | 4,513 | -0.63(-1.70%) |
Aug 06, 2024 | 36.66 | 37.61 | 36.63 | 37.06 | 29,752 | +0.15(+0.41%) |
Aug 05, 2024 | 35.14 | 36.91 | 35.14 | 36.91 | 77,499 | -0.45(-1.20%) |
Aug 02, 2024 | 38.00 | 38.00 | 36.89 | 37.36 | 67,326 | -1.40(-3.61%) |
Aug 01, 2024 | 40.55 | 40.55 | 38.50 | 38.76 | 16,900 | -1.51(-3.74%) |
Jul 31, 2024 | 39.95 | 40.49 | 39.88 | 40.27 | 4,330 | +1.69(+4.38%) |
Jul 30, 2024 | 39.36 | 39.36 | 38.53 | 38.57 | 2,564 | -0.86(-2.17%) |
Jul 29, 2024 | 39.60 | 39.68 | 39.43 | 39.43 | 2,609 | +0.11(+0.29%) |
Jul 26, 2024 | 39.51 | 39.51 | 39.32 | 39.32 | 1,145 | +0.31(+0.79%) |
Jul 25, 2024 | 39.48 | 39.88 | 38.87 | 39.01 | 9,223 | -0.59(-1.49%) |
Jul 24, 2024 | 41.11 | 41.11 | 39.60 | 39.60 | 12,755 | -2.14(-5.13%) |
Jul 23, 2024 | 41.78 | 42.05 | 41.74 | 41.74 | 3,329 | -0.04(-0.10%) |
Jul 22, 2024 | 41.27 | 41.79 | 41.24 | 41.78 | 9,750 | +1.02(+2.51%) |
Jul 19, 2024 | 41.00 | 41.07 | 40.67 | 40.76 | 14,410 | -0.25(-0.61%) |
Jul 18, 2024 | 41.90 | 41.90 | 40.60 | 41.01 | 6,408 | -0.28(-0.68%) |
Jul 17, 2024 | 42.45 | 42.45 | 41.29 | 41.29 | 6,260 | -1.98(-4.57%) |
Jul 16, 2024 | 43.27 | 43.27 | 42.95 | 43.26 | 4,145 | +0.15(+0.34%) |
Jul 15, 2024 | 43.53 | 43.66 | 43.03 | 43.12 | 10,065 | +0.01(+0.02%) |
Jul 12, 2024 | 43.22 | 43.46 | 43.11 | 43.11 | 3,819 | +0.35(+0.82%) |
Jul 11, 2024 | 43.54 | 43.54 | 42.64 | 42.76 | 6,951 | -0.78(-1.79%) |
Jul 10, 2024 | 43.44 | 43.54 | 43.13 | 43.54 | 8,554 | +0.42(+0.97%) |
Jul 09, 2024 | 43.20 | 43.27 | 43.01 | 43.12 | 2,755 | +0.19(+0.44%) |
Jul 08, 2024 | 42.86 | 42.93 | 42.77 | 42.93 | 3,968 | +0.33(+0.77%) |
Jul 05, 2024 | 42.74 | 42.74 | 42.36 | 42.60 | 4,729 | +0.11(+0.26%) |
Jul 03, 2024 | 41.99 | 42.49 | 41.99 | 42.49 | 36,659 | +0.66(+1.58%) |
Jul 02, 2024 | 41.44 | 41.83 | 41.44 | 41.83 | 6,500 | +0.44(+1.07%) |
Jul 01, 2024 | 40.97 | 41.39 | 40.81 | 41.39 | 40,415 | +0.29(+0.70%) |
Jun 28, 2024 | 41.69 | 41.79 | 41.10 | 41.10 | 4,248 | -0.25(-0.60%) |
Jun 27, 2024 | 41.11 | 41.37 | 41.11 | 41.35 | 1,248 | +0.05(+0.12%) |
Jun 26, 2024 | 41.23 | 41.30 | 41.06 | 41.30 | 9,074 | +0.07(+0.16%) |
Jun 25, 2024 | 40.74 | 41.23 | 40.74 | 41.23 | 1,400 | +0.52(+1.27%) |
Jun 24, 2024 | 41.02 | 41.07 | 40.72 | 40.72 | 2,373 | -0.66(-1.60%) |
Jun 21, 2024 | 41.05 | 41.38 | 41.05 | 41.38 | 4,893 | -0.12(-0.29%) |
Jun 20, 2024 | 42.22 | 42.34 | 41.47 | 41.50 | 8,191 | -0.59(-1.39%) |
Jun 18, 2024 | 41.91 | 42.09 | 41.70 | 42.09 | 5,483 | +0.32(+0.76%) |
Jun 17, 2024 | 41.09 | 41.87 | 41.09 | 41.77 | 8,747 | +0.66(+1.60%) |
Jun 14, 2024 | 41.00 | 41.11 | 41.00 | 41.11 | 2,567 | +0.02(+0.05%) |
Jun 13, 2024 | 41.14 | 41.15 | 40.88 | 41.09 | 7,386 | +0.43(+1.05%) |
Jun 12, 2024 | 40.24 | 40.73 | 40.24 | 40.66 | 8,084 | +0.79(+1.97%) |
Jun 11, 2024 | 39.76 | 39.88 | 39.62 | 39.88 | 2,830 | -0.03(-0.06%) |
Jun 10, 2024 | 39.33 | 39.91 | 39.33 | 39.90 | 3,313 | +0.35(+0.89%) |
Jun 07, 2024 | 39.47 | 39.76 | 39.47 | 39.55 | 1,330 | -0.02(-0.05%) |
Jun 06, 2024 | 39.67 | 39.74 | 39.50 | 39.57 | 3,384 | -0.25(-0.64%) |
Jun 05, 2024 | 39.27 | 39.82 | 39.22 | 39.82 | 1,072 | +0.93(+2.39%) |
Jun 04, 2024 | 38.80 | 38.91 | 38.61 | 38.89 | 5,492 | +0.03(+0.08%) |