Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.78 | 42.23 | 41.56 | 42.03 | 11,256 | +0.58(+1.41%) |
Aug 22, 2024 | 42.12 | 42.22 | 41.45 | 41.45 | 7,821 | -0.66(-1.56%) |
Aug 21, 2024 | 41.86 | 42.11 | 41.73 | 42.11 | 10,405 | +0.50(+1.21%) |
Aug 20, 2024 | 42.16 | 42.22 | 41.40 | 41.60 | 13,646 | -0.71(-1.67%) |
Aug 19, 2024 | 41.75 | 42.31 | 41.73 | 42.31 | 7,672 | +0.58(+1.39%) |
Aug 16, 2024 | 41.34 | 41.84 | 41.34 | 41.73 | 2,372 | +0.39(+0.94%) |
Aug 15, 2024 | 40.78 | 41.38 | 40.64 | 41.34 | 16,174 | +1.56(+3.92%) |
Aug 14, 2024 | 40.32 | 40.36 | 39.78 | 39.78 | 3,007 | -0.40(-1.00%) |
Aug 13, 2024 | 39.58 | 40.26 | 39.51 | 40.19 | 6,740 | +0.98(+2.49%) |
Aug 12, 2024 | 39.41 | 39.50 | 39.12 | 39.21 | 4,302 | -0.13(-0.34%) |
Aug 09, 2024 | 39.80 | 39.80 | 39.22 | 39.34 | 4,525 | -0.28(-0.71%) |
Aug 08, 2024 | 39.10 | 39.62 | 39.02 | 39.62 | 11,507 | +0.96(+2.48%) |
Aug 07, 2024 | 39.46 | 39.50 | 38.56 | 38.66 | 9,020 | +0.14(+0.36%) |
Aug 06, 2024 | 38.08 | 38.96 | 38.06 | 38.52 | 15,519 | +0.45(+1.18%) |
Aug 05, 2024 | 36.39 | 38.30 | 36.15 | 38.07 | 16,048 | -0.89(-2.28%) |
Aug 02, 2024 | 38.81 | 38.98 | 38.26 | 38.96 | 16,928 | -1.55(-3.83%) |
Aug 01, 2024 | 41.26 | 41.65 | 40.18 | 40.51 | 18,663 | -0.84(-2.04%) |
Jul 31, 2024 | 41.47 | 41.78 | 41.20 | 41.35 | 9,560 | +0.55(+1.36%) |
Jul 30, 2024 | 41.40 | 41.40 | 40.48 | 40.80 | 7,137 | -0.25(-0.61%) |
Jul 29, 2024 | 41.24 | 41.34 | 40.97 | 41.05 | 13,564 | -0.04(-0.10%) |
Jul 26, 2024 | 40.63 | 41.13 | 40.50 | 41.09 | 264,984 | +0.87(+2.17%) |
Jul 25, 2024 | 39.93 | 40.91 | 39.93 | 40.22 | 7,281 | +0.30(+0.75%) |
Jul 24, 2024 | 40.64 | 40.64 | 39.92 | 39.92 | 6,691 | -1.04(-2.55%) |
Jul 23, 2024 | 40.57 | 41.13 | 40.50 | 40.96 | 6,024 | +0.24(+0.60%) |
Jul 22, 2024 | 40.82 | 40.86 | 40.47 | 40.72 | 5,562 | +0.22(+0.55%) |
Jul 19, 2024 | 40.57 | 40.79 | 40.45 | 40.50 | 49,560 | -0.27(-0.67%) |
Jul 18, 2024 | 41.99 | 42.32 | 40.68 | 40.77 | 37,738 | -0.98(-2.35%) |
Jul 17, 2024 | 42.31 | 42.32 | 41.62 | 41.75 | 8,939 | -1.02(-2.39%) |
Jul 16, 2024 | 42.02 | 42.82 | 41.91 | 42.77 | 11,423 | +1.12(+2.69%) |
Jul 15, 2024 | 42.11 | 42.11 | 41.58 | 41.65 | 7,786 | -0.56(-1.33%) |
Jul 12, 2024 | 42.00 | 42.46 | 41.91 | 42.21 | 17,167 | +0.53(+1.27%) |
Jul 11, 2024 | 41.50 | 42.05 | 41.36 | 41.68 | 15,741 | +0.58(+1.41%) |
Jul 10, 2024 | 41.08 | 41.27 | 40.85 | 41.10 | 11,035 | +0.13(+0.32%) |
Jul 09, 2024 | 40.64 | 41.02 | 40.64 | 40.97 | 8,474 | +0.23(+0.57%) |
Jul 08, 2024 | 41.02 | 41.09 | 40.59 | 40.74 | 7,484 | -0.21(-0.51%) |
Jul 05, 2024 | 40.70 | 41.00 | 40.70 | 40.95 | 5,833 | +0.11(+0.28%) |
Jul 03, 2024 | 40.85 | 41.05 | 40.84 | 40.84 | 5,150 | -0.03(-0.08%) |
Jul 02, 2024 | 40.50 | 40.88 | 40.43 | 40.87 | 7,654 | +0.29(+0.72%) |
Jul 01, 2024 | 40.82 | 40.92 | 40.21 | 40.58 | 14,123 | -0.07(-0.17%) |
Jun 28, 2024 | 40.99 | 40.99 | 40.42 | 40.65 | 11,565 | -0.32(-0.78%) |
Jun 27, 2024 | 40.83 | 41.82 | 40.48 | 40.97 | 42,296 | +0.10(+0.24%) |
Jun 26, 2024 | 40.33 | 41.06 | 40.33 | 40.87 | 15,222 | +0.33(+0.80%) |
Jun 25, 2024 | 40.33 | 40.56 | 40.23 | 40.55 | 10,610 | +0.23(+0.57%) |
Jun 24, 2024 | 40.29 | 40.54 | 40.28 | 40.32 | 7,486 | +0.05(+0.13%) |
Jun 21, 2024 | 40.08 | 40.29 | 39.93 | 40.27 | 9,227 | +0.19(+0.47%) |
Jun 20, 2024 | 40.18 | 40.45 | 39.74 | 40.08 | 14,727 | -0.08(-0.20%) |
Jun 18, 2024 | 39.80 | 40.21 | 39.76 | 40.16 | 12,953 | +0.23(+0.58%) |
Jun 17, 2024 | 39.59 | 40.02 | 39.51 | 39.93 | 8,915 | +0.23(+0.58%) |
Jun 14, 2024 | 40.03 | 40.08 | 39.50 | 39.70 | 15,073 | -0.78(-1.93%) |
Jun 13, 2024 | 41.24 | 41.30 | 40.48 | 40.48 | 10,019 | -0.72(-1.75%) |
Jun 12, 2024 | 41.43 | 41.66 | 41.19 | 41.19 | 12,011 | +0.39(+0.95%) |
Jun 11, 2024 | 40.75 | 40.84 | 40.41 | 40.81 | 10,394 | -0.13(-0.31%) |
Jun 10, 2024 | 40.31 | 40.98 | 40.24 | 40.93 | 20,378 | +0.41(+1.01%) |
Jun 07, 2024 | 40.55 | 40.88 | 40.52 | 40.52 | 7,240 | -0.38(-0.93%) |
Jun 06, 2024 | 40.59 | 40.96 | 40.49 | 40.90 | 8,855 | +0.42(+1.04%) |
Jun 05, 2024 | 40.30 | 40.59 | 40.10 | 40.49 | 33,807 | +0.31(+0.77%) |
Jun 04, 2024 | 40.35 | 40.47 | 40.00 | 40.18 | 13,617 | -0.30(-0.73%) |