Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 40.57 | 40.61 | 40.57 | 40.60 | 219,267 | +0.04(+0.09%) |
Aug 15, 2024 | 40.56 | 40.57 | 40.56 | 40.56 | 84,208 | -0.04(-0.09%) |
Aug 14, 2024 | 40.58 | 40.60 | 40.58 | 40.60 | 54,184 | +0.02(+0.04%) |
Aug 13, 2024 | 40.59 | 40.59 | 40.57 | 40.59 | 65,657 | +0.04(+0.09%) |
Aug 12, 2024 | 40.53 | 40.56 | 40.53 | 40.55 | 175,584 | +0.01(+0.02%) |
Aug 09, 2024 | 40.56 | 40.58 | 40.53 | 40.54 | 95,133 | +0.01(+0.02%) |
Aug 08, 2024 | 40.50 | 40.53 | 40.50 | 40.53 | 183,871 | +0.01(+0.02%) |
Aug 07, 2024 | 40.49 | 40.54 | 40.49 | 40.52 | 129,034 | +0.17(+0.42%) |
Aug 06, 2024 | 40.56 | 40.57 | 40.35 | 40.35 | 84,318 | -0.22(-0.54%) |
Aug 05, 2024 | 40.59 | 40.62 | 40.55 | 40.57 | 365,965 | +0.00(+0.00%) |
Aug 02, 2024 | 40.49 | 40.57 | 40.49 | 40.57 | 84,917 | +0.10(+0.26%) |
Aug 01, 2024 | 40.44 | 40.47 | 40.43 | 40.47 | 67,170 | -0.14(-0.36%) |
Jul 31, 2024 | 40.55 | 40.61 | 40.55 | 40.61 | 142,501 | +0.03(+0.07%) |
Jul 30, 2024 | 40.59 | 40.59 | 40.57 | 40.58 | 53,834 | +0.00(+0.01%) |
Jul 29, 2024 | 40.60 | 40.60 | 40.57 | 40.58 | 128,826 | +0.00(+0.00%) |
Jul 26, 2024 | 40.57 | 40.59 | 40.56 | 40.58 | 104,823 | +0.03(+0.06%) |
Jul 25, 2024 | 40.53 | 40.55 | 40.53 | 40.55 | 93,530 | +0.00(+0.01%) |
Jul 24, 2024 | 40.50 | 40.55 | 40.50 | 40.55 | 87,761 | +0.04(+0.09%) |
Jul 23, 2024 | 40.48 | 40.53 | 40.48 | 40.51 | 54,407 | +0.00(+0.00%) |
Jul 22, 2024 | 40.52 | 40.52 | 40.50 | 40.51 | 81,849 | -0.01(-0.01%) |
Jul 19, 2024 | 40.52 | 40.53 | 40.51 | 40.52 | 10,231 | -0.01(-0.02%) |
Jul 18, 2024 | 40.48 | 40.54 | 40.48 | 40.52 | 42,895 | +0.02(+0.04%) |
Jul 17, 2024 | 40.47 | 40.57 | 40.47 | 40.51 | 98,207 | +0.02(+0.05%) |
Jul 16, 2024 | 40.47 | 40.49 | 40.47 | 40.49 | 94,480 | +0.02(+0.04%) |
Jul 15, 2024 | 40.48 | 40.49 | 40.47 | 40.48 | 98,458 | -0.00(-0.00%) |
Jul 12, 2024 | 40.48 | 40.49 | 40.46 | 40.48 | 180,222 | +0.05(+0.11%) |
Jul 11, 2024 | 40.45 | 40.45 | 40.42 | 40.43 | 106,830 | +0.03(+0.09%) |
Jul 10, 2024 | 40.39 | 40.40 | 40.38 | 40.40 | 60,654 | +0.00(+0.01%) |
Jul 09, 2024 | 40.38 | 40.40 | 40.38 | 40.39 | 308,023 | +0.00(+0.00%) |
Jul 08, 2024 | 40.37 | 40.39 | 40.37 | 40.39 | 45,270 | +0.02(+0.05%) |
Jul 05, 2024 | 40.38 | 40.39 | 40.36 | 40.37 | 85,781 | +0.03(+0.07%) |
Jul 03, 2024 | 40.35 | 40.35 | 40.32 | 40.34 | 45,624 | +0.04(+0.10%) |
Jul 02, 2024 | 40.29 | 40.32 | 40.29 | 40.30 | 66,166 | +0.02(+0.05%) |
Jul 01, 2024 | 40.27 | 40.30 | 40.27 | 40.28 | 82,381 | -0.02(-0.04%) |
Jun 28, 2024 | 40.27 | 40.33 | 40.27 | 40.30 | 98,708 | +0.03(+0.07%) |
Jun 27, 2024 | 40.27 | 40.30 | 40.27 | 40.27 | 153,306 | +0.00(+0.01%) |
Jun 26, 2024 | 40.27 | 40.29 | 40.26 | 40.26 | 56,256 | -0.02(-0.04%) |
Jun 25, 2024 | 40.28 | 40.29 | 40.27 | 40.28 | 179,526 | +0.01(+0.01%) |
Jun 24, 2024 | 40.27 | 40.29 | 40.27 | 40.27 | 76,532 | -0.01(-0.04%) |
Jun 21, 2024 | 40.28 | 40.29 | 40.26 | 40.29 | 51,900 | +0.01(+0.02%) |
Jun 20, 2024 | 40.25 | 40.28 | 40.25 | 40.28 | 80,444 | +0.00(+0.00%) |
Jun 18, 2024 | 40.26 | 40.28 | 40.26 | 40.28 | 101,387 | +0.02(+0.06%) |
Jun 17, 2024 | 40.27 | 40.27 | 40.25 | 40.25 | 54,054 | -0.01(-0.02%) |
Jun 14, 2024 | 40.29 | 40.29 | 40.26 | 40.26 | 63,825 | +0.00(+0.01%) |
Jun 13, 2024 | 40.31 | 40.31 | 40.25 | 40.26 | 63,244 | +0.01(+0.01%) |
Jun 12, 2024 | 40.23 | 40.44 | 40.22 | 40.25 | 309,952 | +0.07(+0.19%) |
Jun 11, 2024 | 40.20 | 40.20 | 40.16 | 40.18 | 67,907 | +0.01(+0.04%) |
Jun 10, 2024 | 40.21 | 40.21 | 40.16 | 40.16 | 56,226 | -0.00(-0.01%) |
Jun 07, 2024 | 40.21 | 40.21 | 40.16 | 40.17 | 60,461 | -0.01(-0.04%) |
Jun 06, 2024 | 40.22 | 40.22 | 40.18 | 40.18 | 135,527 | -0.00(-0.01%) |
Jun 05, 2024 | 40.22 | 40.22 | 40.15 | 40.19 | 139,982 | +0.02(+0.06%) |
Jun 04, 2024 | 40.15 | 40.17 | 40.15 | 40.16 | 69,536 | +0.02(+0.05%) |