Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 39.70 | 40.23 | 39.70 | 40.06 | 487,850 | +0.34(+0.86%) |
Aug 15, 2024 | 39.60 | 39.82 | 39.38 | 39.72 | 361,323 | +0.41(+1.04%) |
Aug 14, 2024 | 40.18 | 40.20 | 39.31 | 39.31 | 445,758 | -0.71(-1.77%) |
Aug 13, 2024 | 40.18 | 40.37 | 40.00 | 40.02 | 1,002,443 | -1.02(-2.49%) |
Aug 12, 2024 | 41.10 | 41.29 | 41.02 | 41.04 | 809,725 | -0.06(-0.15%) |
Aug 09, 2024 | 41.10 | 41.30 | 41.01 | 41.10 | 448,154 | -0.01(-0.02%) |
Aug 08, 2024 | 41.05 | 41.24 | 41.02 | 41.11 | 548,674 | +0.06(+0.15%) |
Aug 07, 2024 | 41.30 | 41.30 | 41.00 | 41.05 | 397,008 | -0.20(-0.48%) |
Aug 06, 2024 | 41.01 | 41.32 | 41.00 | 41.25 | 407,251 | +0.25(+0.61%) |
Aug 05, 2024 | 41.11 | 41.15 | 40.57 | 41.00 | 484,113 | -0.24(-0.58%) |
Aug 02, 2024 | 41.29 | 41.48 | 41.13 | 41.24 | 479,480 | -0.07(-0.17%) |
Aug 01, 2024 | 41.31 | 41.45 | 41.30 | 41.31 | 424,799 | -0.09(-0.22%) |
Jul 31, 2024 | 41.50 | 41.56 | 41.22 | 41.40 | 263,149 | -0.10(-0.24%) |
Jul 30, 2024 | 41.54 | 41.54 | 41.35 | 41.50 | 390,222 | +0.10(+0.24%) |
Jul 29, 2024 | 41.42 | 41.62 | 41.36 | 41.40 | 461,272 | -0.04(-0.10%) |
Jul 26, 2024 | 41.77 | 41.77 | 41.31 | 41.44 | 383,028 | -0.11(-0.26%) |
Jul 25, 2024 | 41.88 | 41.88 | 41.40 | 41.55 | 471,935 | -0.26(-0.62%) |
Jul 24, 2024 | 41.73 | 41.83 | 41.73 | 41.81 | 426,422 | +0.01(+0.02%) |
Jul 23, 2024 | 41.81 | 41.84 | 41.72 | 41.80 | 478,250 | +0.02(+0.05%) |
Jul 22, 2024 | 41.79 | 41.80 | 41.66 | 41.78 | 415,966 | +0.12(+0.29%) |
Jul 19, 2024 | 41.77 | 41.77 | 41.58 | 41.66 | 475,187 | -0.13(-0.31%) |
Jul 18, 2024 | 41.95 | 41.98 | 41.71 | 41.79 | 705,129 | -0.16(-0.38%) |
Jul 17, 2024 | 42.05 | 42.13 | 41.92 | 41.95 | 424,877 | -0.16(-0.38%) |
Jul 16, 2024 | 42.05 | 42.11 | 41.85 | 42.11 | 296,892 | +0.14(+0.33%) |
Jul 15, 2024 | 42.25 | 42.25 | 41.73 | 41.97 | 472,881 | -0.20(-0.47%) |
Jul 12, 2024 | 42.21 | 42.21 | 42.10 | 42.17 | 175,431 | +0.00(+0.00%) |
Jul 11, 2024 | 42.20 | 42.20 | 42.04 | 42.17 | 208,237 | +0.07(+0.17%) |
Jul 10, 2024 | 42.32 | 42.32 | 42.02 | 42.10 | 617,442 | -0.14(-0.33%) |
Jul 09, 2024 | 42.05 | 42.44 | 42.05 | 42.24 | 646,541 | +0.20(+0.48%) |
Jul 08, 2024 | 41.97 | 42.05 | 41.94 | 42.04 | 510,330 | +0.07(+0.17%) |
Jul 05, 2024 | 41.94 | 41.97 | 41.89 | 41.97 | 387,379 | -0.01(-0.02%) |
Jul 03, 2024 | 41.93 | 42.00 | 41.91 | 41.98 | 142,547 | +0.01(+0.02%) |
Jul 02, 2024 | 41.93 | 41.98 | 41.86 | 41.97 | 412,527 | +0.07(+0.17%) |
Jul 01, 2024 | 41.98 | 42.05 | 41.80 | 41.90 | 676,496 | -0.14(-0.33%) |
Jun 28, 2024 | 41.95 | 42.04 | 41.93 | 42.04 | 946,034 | +0.07(+0.17%) |
Jun 27, 2024 | 41.96 | 41.99 | 41.94 | 41.97 | 491,589 | +0.01(+0.02%) |
Jun 26, 2024 | 41.94 | 41.98 | 41.90 | 41.96 | 645,149 | +0.00(+0.00%) |
Jun 25, 2024 | 41.95 | 41.98 | 41.93 | 41.96 | 408,531 | +0.00(+0.00%) |
Jun 24, 2024 | 41.96 | 42.00 | 41.93 | 41.96 | 551,987 | +0.01(+0.02%) |
Jun 21, 2024 | 41.95 | 41.96 | 41.91 | 41.95 | 550,750 | +0.00(+0.00%) |
Jun 20, 2024 | 41.95 | 41.99 | 41.93 | 41.95 | 284,164 | +0.01(+0.02%) |
Jun 18, 2024 | 41.95 | 41.98 | 41.85 | 41.94 | 332,504 | +0.03(+0.07%) |
Jun 17, 2024 | 41.93 | 41.97 | 41.85 | 41.91 | 455,071 | -0.04(-0.10%) |
Jun 14, 2024 | 41.95 | 42.00 | 41.90 | 41.95 | 335,094 | -0.05(-0.12%) |
Jun 13, 2024 | 41.92 | 42.01 | 41.79 | 42.00 | 221,193 | +0.08(+0.19%) |
Jun 12, 2024 | 41.85 | 42.09 | 41.85 | 41.92 | 506,618 | +0.07(+0.17%) |
Jun 11, 2024 | 41.92 | 41.94 | 41.80 | 41.85 | 565,852 | -0.01(-0.02%) |
Jun 10, 2024 | 41.95 | 42.05 | 41.78 | 41.86 | 410,513 | -0.09(-0.21%) |
Jun 07, 2024 | 41.96 | 42.00 | 41.90 | 41.95 | 374,813 | -0.01(-0.02%) |
Jun 06, 2024 | 41.98 | 42.02 | 41.90 | 41.96 | 311,802 | -0.03(-0.07%) |
Jun 05, 2024 | 42.00 | 42.06 | 41.96 | 41.99 | 379,234 | +0.02(+0.05%) |
Jun 04, 2024 | 42.06 | 42.08 | 41.86 | 41.97 | 931,655 | -0.08(-0.19%) |