Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 41.99 | 42.01 | 41.91 | 41.95 | 57,068 | +0.04(+0.09%) |
Aug 23, 2024 | 41.70 | 41.94 | 41.70 | 41.91 | 35,912 | +0.27(+0.65%) |
Aug 22, 2024 | 41.69 | 41.70 | 41.57 | 41.64 | 69,770 | -0.18(-0.43%) |
Aug 21, 2024 | 41.75 | 41.84 | 41.69 | 41.82 | 42,766 | +0.10(+0.24%) |
Aug 20, 2024 | 41.60 | 41.73 | 41.60 | 41.72 | 30,839 | +0.09(+0.22%) |
Aug 19, 2024 | 41.60 | 41.70 | 41.60 | 41.63 | 21,280 | +0.01(+0.02%) |
Aug 16, 2024 | 41.66 | 41.66 | 41.58 | 41.62 | 25,706 | +0.00(+0.00%) |
Aug 15, 2024 | 41.55 | 41.62 | 41.50 | 41.62 | 43,001 | -0.07(-0.17%) |
Aug 14, 2024 | 41.76 | 41.83 | 41.69 | 41.69 | 51,079 | -0.07(-0.16%) |
Aug 13, 2024 | 41.75 | 41.76 | 41.69 | 41.76 | 43,733 | +0.10(+0.24%) |
Aug 12, 2024 | 41.51 | 41.66 | 41.51 | 41.66 | 19,597 | +0.14(+0.34%) |
Aug 09, 2024 | 41.53 | 41.56 | 41.48 | 41.52 | 32,979 | +0.09(+0.22%) |
Aug 08, 2024 | 41.40 | 41.45 | 41.35 | 41.43 | 71,482 | -0.04(-0.10%) |
Aug 07, 2024 | 41.55 | 41.59 | 41.45 | 41.47 | 25,947 | -0.14(-0.33%) |
Aug 06, 2024 | 41.73 | 41.73 | 41.59 | 41.61 | 55,362 | -0.24(-0.58%) |
Aug 05, 2024 | 41.76 | 41.88 | 41.65 | 41.85 | 59,592 | +0.10(+0.24%) |
Aug 02, 2024 | 41.70 | 41.79 | 41.61 | 41.75 | 78,419 | +0.19(+0.46%) |
Aug 01, 2024 | 41.53 | 41.65 | 41.53 | 41.56 | 46,168 | +0.07(+0.17%) |
Jul 31, 2024 | 41.35 | 41.49 | 41.25 | 41.49 | 54,545 | +0.26(+0.63%) |
Jul 30, 2024 | 41.21 | 41.25 | 41.16 | 41.23 | 57,054 | +0.04(+0.10%) |
Jul 29, 2024 | 41.20 | 41.21 | 41.16 | 41.19 | 43,513 | +0.03(+0.09%) |
Jul 26, 2024 | 41.12 | 41.17 | 41.08 | 41.16 | 34,240 | +0.16(+0.38%) |
Jul 25, 2024 | 40.94 | 41.07 | 40.94 | 41.00 | 43,006 | +0.06(+0.15%) |
Jul 24, 2024 | 41.09 | 41.12 | 40.94 | 40.94 | 60,678 | -0.09(-0.23%) |
Jul 23, 2024 | 41.06 | 41.12 | 41.03 | 41.03 | 79,548 | -0.01(-0.01%) |
Jul 22, 2024 | 41.06 | 41.09 | 40.97 | 41.04 | 72,942 | -0.07(-0.17%) |
Jul 19, 2024 | 41.19 | 41.19 | 41.09 | 41.11 | 16,567 | -0.09(-0.23%) |
Jul 18, 2024 | 41.25 | 41.29 | 41.20 | 41.20 | 118,442 | -0.10(-0.24%) |
Jul 17, 2024 | 41.27 | 41.32 | 41.23 | 41.30 | 174,333 | +0.02(+0.06%) |
Jul 16, 2024 | 41.18 | 41.31 | 41.18 | 41.28 | 175,927 | +0.12(+0.30%) |
Jul 15, 2024 | 41.10 | 41.19 | 41.10 | 41.16 | 80,729 | +0.01(+0.03%) |
Jul 12, 2024 | 41.08 | 41.15 | 41.06 | 41.15 | 215,968 | +0.07(+0.18%) |
Jul 11, 2024 | 41.10 | 41.16 | 41.06 | 41.07 | 167,887 | +0.14(+0.34%) |
Jul 10, 2024 | 40.88 | 40.95 | 40.87 | 40.93 | 146,556 | +0.06(+0.16%) |
Jul 09, 2024 | 40.87 | 40.89 | 40.81 | 40.87 | 181,368 | -0.04(-0.11%) |
Jul 08, 2024 | 40.87 | 40.95 | 40.87 | 40.91 | 191,017 | -0.02(-0.05%) |
Jul 05, 2024 | 40.85 | 40.96 | 40.82 | 40.93 | 165,781 | +0.21(+0.53%) |
Jul 03, 2024 | 40.63 | 40.78 | 40.60 | 40.72 | 155,774 | +0.15(+0.38%) |
Jul 02, 2024 | 40.62 | 40.62 | 40.53 | 40.57 | 218,326 | +0.06(+0.16%) |
Jul 01, 2024 | 40.49 | 40.54 | 40.46 | 40.50 | 229,498 | -0.15(-0.37%) |
Jun 28, 2024 | 40.84 | 40.85 | 40.65 | 40.65 | 183,772 | -0.11(-0.27%) |
Jun 27, 2024 | 40.77 | 40.82 | 40.74 | 40.76 | 164,819 | +0.06(+0.16%) |
Jun 26, 2024 | 40.67 | 40.70 | 40.63 | 40.70 | 202,105 | -0.10(-0.24%) |
Jun 25, 2024 | 40.73 | 40.79 | 40.72 | 40.79 | 193,491 | +0.04(+0.11%) |
Jun 24, 2024 | 40.73 | 40.76 | 40.70 | 40.75 | 196,714 | +0.01(+0.02%) |
Jun 21, 2024 | 40.86 | 40.86 | 40.74 | 40.74 | 183,867 | -0.04(-0.11%) |
Jun 20, 2024 | 40.68 | 40.79 | 40.64 | 40.78 | 235,264 | +0.01(+0.01%) |
Jun 18, 2024 | 40.71 | 40.78 | 40.69 | 40.78 | 165,696 | +0.18(+0.44%) |
Jun 17, 2024 | 40.56 | 40.61 | 40.54 | 40.60 | 172,984 | -0.05(-0.12%) |
Jun 14, 2024 | 40.64 | 40.71 | 40.62 | 40.65 | 207,442 | +0.01(+0.01%) |
Jun 13, 2024 | 40.59 | 40.71 | 40.56 | 40.64 | 166,195 | +0.18(+0.45%) |
Jun 12, 2024 | 40.63 | 40.68 | 40.44 | 40.46 | 65,016 | +0.05(+0.12%) |
Jun 11, 2024 | 40.34 | 40.43 | 40.32 | 40.41 | 222,080 | +0.10(+0.25%) |
Jun 10, 2024 | 40.29 | 40.35 | 40.27 | 40.31 | 227,586 | -0.05(-0.12%) |
Jun 07, 2024 | 40.39 | 40.45 | 40.35 | 40.36 | 283,177 | -0.34(-0.83%) |
Jun 06, 2024 | 40.68 | 40.73 | 40.63 | 40.70 | 180,472 | -0.03(-0.07%) |
Jun 05, 2024 | 40.67 | 40.84 | 40.57 | 40.73 | 319,806 | +0.10(+0.24%) |
Jun 04, 2024 | 40.58 | 40.64 | 40.53 | 40.63 | 55,511 | +0.13(+0.32%) |