Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.11 | 42.11 | 41.83 | 41.85 | 7,446 | -0.10(-0.23%) |
Aug 29, 2024 | 41.91 | 41.95 | 41.91 | 41.95 | 251 | -0.04(-0.11%) |
Aug 28, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 3 | -0.06(-0.13%) |
Aug 27, 2024 | 42.05 | 42.05 | 42.02 | 42.05 | 918 | -0.02(-0.05%) |
Aug 26, 2024 | 42.12 | 42.12 | 42.07 | 42.07 | 2,050 | -0.04(-0.09%) |
Aug 23, 2024 | 42.08 | 42.11 | 42.08 | 42.11 | 203 | +0.20(+0.48%) |
Aug 22, 2024 | 41.89 | 41.91 | 41.85 | 41.91 | 1,271 | -0.17(-0.40%) |
Aug 21, 2024 | 42.09 | 42.10 | 42.08 | 42.08 | 1,577 | +0.10(+0.23%) |
Aug 20, 2024 | 41.93 | 42.04 | 41.93 | 41.98 | 1,041 | +0.11(+0.27%) |
Aug 19, 2024 | 41.89 | 41.89 | 41.87 | 41.87 | 133 | +0.06(+0.15%) |
Aug 16, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | +0.12(+0.29%) |
Aug 15, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 2 | -0.13(-0.31%) |
Aug 14, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 2 | +0.16(+0.38%) |
Aug 13, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 25 | +0.23(+0.54%) |
Aug 12, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 3 | +0.06(+0.15%) |
Aug 09, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 100 | +0.18(+0.45%) |
Aug 08, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 9 | -0.01(-0.03%) |
Aug 07, 2024 | 41.36 | 41.37 | 41.19 | 41.19 | 911 | -0.17(-0.42%) |
Aug 06, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 91 | -0.20(-0.48%) |
Aug 05, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 38 | -0.10(-0.24%) |
Aug 02, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 100 | +0.38(+0.93%) |
Aug 01, 2024 | 41.49 | 41.49 | 41.28 | 41.28 | 2,592 | -0.04(-0.09%) |
Jul 31, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 0 | +0.20(+0.48%) |
Jul 30, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.03(+0.07%) |
Jul 29, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 3 | +0.07(+0.17%) |
Jul 26, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 0 | +0.19(+0.46%) |
Jul 25, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 20 | +0.09(+0.23%) |
Jul 24, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 95 | -0.17(-0.41%) |
Jul 23, 2024 | 40.98 | 40.98 | 40.90 | 40.90 | 3,903 | -0.02(-0.04%) |
Jul 22, 2024 | 40.91 | 40.92 | 40.91 | 40.92 | 180 | -0.01(-0.03%) |
Jul 19, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 100 | -0.13(-0.32%) |
Jul 18, 2024 | 41.16 | 41.16 | 41.06 | 41.06 | 355 | -0.13(-0.31%) |
Jul 17, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 49 | +0.03(+0.06%) |
Jul 16, 2024 | 41.12 | 41.17 | 41.09 | 41.17 | 1,839 | +0.17(+0.40%) |
Jul 15, 2024 | 41.11 | 41.11 | 41.00 | 41.00 | 154 | -0.16(-0.38%) |
Jul 12, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.13(+0.31%) |
Jul 11, 2024 | 41.16 | 41.16 | 41.03 | 41.03 | 1,909 | +0.21(+0.51%) |
Jul 10, 2024 | 40.81 | 40.82 | 40.78 | 40.82 | 2,631 | +0.07(+0.16%) |
Jul 09, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 275 | -0.07(-0.17%) |
Jul 08, 2024 | 40.82 | 40.83 | 40.82 | 40.83 | 130 | +0.04(+0.10%) |
Jul 05, 2024 | 40.94 | 40.94 | 40.76 | 40.79 | 4,942 | +0.18(+0.43%) |
Jul 03, 2024 | 40.54 | 40.61 | 40.54 | 40.61 | 406 | +0.24(+0.61%) |
Jul 02, 2024 | 40.54 | 40.54 | 40.33 | 40.37 | 2,619 | +0.17(+0.43%) |
Jul 01, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 68 | -0.21(-0.52%) |
Jun 28, 2024 | 40.45 | 40.45 | 40.40 | 40.40 | 697 | -0.17(-0.41%) |
Jun 27, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 416 | +0.05(+0.13%) |
Jun 26, 2024 | 40.55 | 40.55 | 40.52 | 40.52 | 664 | -0.18(-0.44%) |
Jun 25, 2024 | 40.80 | 40.80 | 40.70 | 40.70 | 744 | -0.06(-0.14%) |
Jun 24, 2024 | 40.77 | 40.77 | 40.75 | 40.75 | 671 | +0.01(+0.04%) |
Jun 21, 2024 | 40.72 | 40.74 | 40.70 | 40.74 | 2,817 | +0.01(+0.04%) |
Jun 20, 2024 | 40.67 | 40.76 | 40.67 | 40.72 | 2,161 | -0.11(-0.28%) |
Jun 18, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 100 | +0.15(+0.38%) |
Jun 17, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | -0.15(-0.36%) |
Jun 14, 2024 | 40.81 | 40.83 | 40.79 | 40.83 | 2,612 | +0.01(+0.02%) |
Jun 13, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 62 | +0.18(+0.43%) |
Jun 12, 2024 | 40.65 | 40.80 | 40.65 | 40.65 | 931 | +0.22(+0.55%) |
Jun 11, 2024 | 40.30 | 40.42 | 40.30 | 40.42 | 2,762 | +0.12(+0.30%) |
Jun 10, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 3 | -0.08(-0.21%) |
Jun 07, 2024 | 40.32 | 40.39 | 40.32 | 40.39 | 186 | -0.28(-0.69%) |
Jun 06, 2024 | 40.66 | 40.67 | 40.66 | 40.67 | 599 | +0.01(+0.02%) |
Jun 05, 2024 | 40.63 | 40.68 | 40.62 | 40.66 | 2,943 | +0.09(+0.21%) |
Jun 04, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 82 | +0.12(+0.29%) |