Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 40.94 | 41.18 | 40.94 | 41.12 | 23,927 | +0.35(+0.86%) |
Aug 14, 2024 | 40.59 | 40.77 | 40.58 | 40.77 | 81,513 | +0.16(+0.39%) |
Aug 13, 2024 | 40.31 | 40.67 | 40.31 | 40.61 | 19,024 | +0.43(+1.07%) |
Aug 12, 2024 | 40.11 | 40.36 | 40.10 | 40.18 | 13,787 | -0.06(-0.15%) |
Aug 09, 2024 | 40.00 | 40.24 | 40.00 | 40.24 | 15,249 | +0.26(+0.65%) |
Aug 08, 2024 | 39.77 | 40.05 | 39.77 | 39.98 | 65,264 | +0.61(+1.54%) |
Aug 07, 2024 | 39.99 | 40.05 | 39.37 | 39.38 | 32,193 | -0.24(-0.62%) |
Aug 06, 2024 | 39.41 | 40.01 | 39.41 | 39.62 | 32,002 | +0.44(+1.12%) |
Aug 05, 2024 | 38.98 | 39.70 | 38.89 | 39.18 | 24,589 | -0.88(-2.20%) |
Aug 02, 2024 | 40.29 | 40.29 | 39.83 | 40.06 | 64,016 | -0.49(-1.21%) |
Aug 01, 2024 | 41.09 | 41.09 | 40.40 | 40.55 | 10,621 | -0.40(-0.98%) |
Jul 31, 2024 | 40.86 | 41.06 | 40.85 | 40.95 | 31,771 | +0.37(+0.91%) |
Jul 30, 2024 | 40.76 | 40.76 | 40.43 | 40.59 | 20,282 | -0.09(-0.21%) |
Jul 29, 2024 | 40.76 | 40.78 | 40.56 | 40.67 | 23,328 | +0.05(+0.13%) |
Jul 26, 2024 | 40.58 | 40.73 | 40.55 | 40.62 | 13,629 | +0.24(+0.59%) |
Jul 25, 2024 | 40.57 | 40.69 | 40.34 | 40.38 | 16,647 | -0.06(-0.14%) |
Jul 24, 2024 | 40.72 | 40.72 | 40.44 | 40.44 | 25,894 | -0.60(-1.47%) |
Jul 23, 2024 | 41.15 | 41.14 | 41.04 | 41.04 | 9,626 | -0.04(-0.10%) |
Jul 22, 2024 | 40.99 | 41.10 | 40.90 | 41.08 | 21,759 | +0.28(+0.68%) |
Jul 19, 2024 | 41.05 | 41.05 | 40.77 | 40.80 | 13,851 | -0.21(-0.51%) |
Jul 18, 2024 | 41.12 | 41.21 | 40.88 | 41.01 | 104,837 | -0.13(-0.32%) |
Jul 17, 2024 | 41.31 | 41.31 | 41.11 | 41.14 | 34,370 | -0.29(-0.71%) |
Jul 16, 2024 | 41.38 | 41.45 | 41.32 | 41.43 | 12,248 | +0.12(+0.29%) |
Jul 15, 2024 | 41.35 | 41.44 | 41.28 | 41.31 | 32,244 | +0.04(+0.11%) |
Jul 12, 2024 | 41.20 | 41.42 | 41.20 | 41.27 | 26,717 | +0.17(+0.41%) |
Jul 11, 2024 | 41.28 | 41.28 | 41.09 | 41.10 | 28,882 | -0.20(-0.50%) |
Jul 10, 2024 | 41.15 | 41.30 | 41.13 | 41.30 | 29,421 | +0.21(+0.51%) |
Jul 09, 2024 | 41.12 | 41.17 | 41.07 | 41.09 | 39,563 | +0.03(+0.08%) |
Jul 08, 2024 | 41.05 | 41.10 | 41.02 | 41.06 | 28,355 | +0.05(+0.12%) |
Jul 05, 2024 | 40.90 | 41.11 | 40.90 | 41.01 | 16,978 | +0.04(+0.10%) |
Jul 03, 2024 | 40.79 | 40.97 | 40.79 | 40.97 | 14,555 | +0.18(+0.44%) |
Jul 02, 2024 | 40.56 | 40.83 | 40.56 | 40.79 | 38,714 | +0.14(+0.35%) |
Jul 01, 2024 | 40.62 | 40.68 | 40.52 | 40.65 | 18,164 | +0.07(+0.17%) |
Jun 28, 2024 | 40.70 | 40.85 | 40.56 | 40.58 | 28,534 | -0.07(-0.17%) |
Jun 27, 2024 | 40.59 | 40.72 | 40.59 | 40.65 | 24,632 | +0.07(+0.17%) |
Jun 26, 2024 | 40.55 | 40.65 | 40.53 | 40.58 | 561,321 | +0.00(+0.00%) |
Jun 25, 2024 | 40.53 | 40.60 | 40.51 | 40.58 | 64,039 | +0.08(+0.20%) |
Jun 24, 2024 | 40.51 | 40.66 | 40.50 | 40.50 | 35,845 | -0.01(-0.02%) |
Jun 21, 2024 | 40.48 | 40.62 | 40.48 | 40.51 | 29,640 | -0.08(-0.20%) |
Jun 20, 2024 | 40.66 | 40.71 | 40.52 | 40.59 | 1,782,389 | -0.03(-0.07%) |
Jun 18, 2024 | 40.62 | 40.69 | 40.57 | 40.62 | 299,887 | +0.07(+0.17%) |
Jun 17, 2024 | 40.35 | 40.66 | 40.35 | 40.55 | 100,359 | +0.18(+0.45%) |
Jun 14, 2024 | 40.32 | 40.41 | 40.32 | 40.37 | 13,279 | -0.05(-0.11%) |
Jun 13, 2024 | 40.30 | 40.42 | 40.26 | 40.42 | 17,988 | +0.03(+0.06%) |
Jun 12, 2024 | 40.41 | 40.46 | 40.27 | 40.39 | 62,263 | +0.27(+0.67%) |
Jun 11, 2024 | 39.97 | 40.13 | 39.92 | 40.12 | 23,427 | +0.03(+0.07%) |
Jun 10, 2024 | 39.94 | 40.09 | 39.94 | 40.09 | 17,079 | +0.12(+0.30%) |
Jun 07, 2024 | 39.95 | 40.13 | 39.95 | 39.97 | 23,134 | -0.03(-0.08%) |
Jun 06, 2024 | 40.01 | 40.07 | 39.96 | 40.00 | 18,975 | -0.02(-0.05%) |
Jun 05, 2024 | 39.86 | 40.03 | 39.77 | 40.02 | 14,300 | +0.31(+0.78%) |
Jun 04, 2024 | 39.67 | 39.74 | 39.59 | 39.71 | 32,803 | +0.00(+0.00%) |