Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 39.83 | 40.92 | 39.83 | 40.62 | 8,933 | +0.86(+2.16%) |
Aug 28, 2024 | 39.99 | 40.08 | 39.68 | 39.76 | 3,996 | -0.45(-1.12%) |
Aug 27, 2024 | 40.36 | 40.68 | 39.94 | 40.21 | 17,970 | -0.38(-0.94%) |
Aug 26, 2024 | 40.43 | 40.77 | 40.34 | 40.59 | 8,629 | +0.45(+1.12%) |
Aug 23, 2024 | 39.88 | 40.41 | 39.88 | 40.14 | 3,169 | +0.13(+0.32%) |
Aug 22, 2024 | 39.88 | 40.17 | 39.88 | 40.01 | 8,821 | +0.00(+0.00%) |
Aug 21, 2024 | 40.14 | 40.15 | 40.01 | 40.01 | 9,522 | -0.20(-0.50%) |
Aug 20, 2024 | 40.53 | 40.53 | 39.93 | 40.21 | 11,599 | -0.26(-0.64%) |
Aug 19, 2024 | 40.11 | 41.28 | 40.05 | 40.47 | 11,279 | +0.38(+0.95%) |
Aug 16, 2024 | 39.34 | 40.11 | 39.34 | 40.09 | 6,170 | +0.50(+1.26%) |
Aug 15, 2024 | 39.24 | 39.76 | 39.03 | 39.59 | 7,501 | +0.34(+0.87%) |
Aug 14, 2024 | 39.05 | 39.25 | 38.59 | 39.25 | 7,017 | -0.34(-0.86%) |
Aug 13, 2024 | 40.40 | 40.40 | 39.35 | 39.59 | 10,237 | +0.06(+0.15%) |
Aug 12, 2024 | 39.30 | 39.69 | 39.30 | 39.53 | 8,519 | +0.14(+0.36%) |
Aug 09, 2024 | 39.55 | 39.55 | 39.22 | 39.39 | 5,817 | -0.17(-0.43%) |
Aug 08, 2024 | 39.95 | 39.95 | 39.12 | 39.56 | 2,269 | +0.51(+1.31%) |
Aug 07, 2024 | 38.87 | 39.68 | 38.87 | 39.05 | 10,711 | +0.37(+0.96%) |
Aug 06, 2024 | 37.48 | 38.78 | 37.24 | 38.68 | 5,005 | +1.18(+3.14%) |
Aug 05, 2024 | 38.30 | 38.32 | 37.45 | 37.50 | 12,907 | -1.26(-3.25%) |
Aug 02, 2024 | 39.87 | 39.87 | 38.50 | 38.76 | 12,155 | -1.02(-2.57%) |
Aug 01, 2024 | 40.30 | 40.30 | 39.76 | 39.78 | 6,355 | -0.48(-1.19%) |
Jul 31, 2024 | 40.28 | 40.77 | 40.03 | 40.26 | 26,839 | +0.35(+0.88%) |
Jul 30, 2024 | 39.89 | 39.99 | 39.62 | 39.91 | 4,586 | -0.08(-0.20%) |
Jul 29, 2024 | 39.99 | 39.99 | 39.58 | 39.99 | 3,997 | +0.08(+0.20%) |
Jul 26, 2024 | 39.73 | 39.91 | 39.55 | 39.91 | 4,548 | +0.16(+0.40%) |
Jul 25, 2024 | 39.87 | 40.10 | 39.74 | 39.75 | 3,302 | -0.21(-0.53%) |
Jul 24, 2024 | 40.67 | 40.69 | 39.90 | 39.96 | 2,418 | -0.77(-1.89%) |
Jul 23, 2024 | 40.95 | 41.35 | 40.58 | 40.73 | 3,839 | -0.29(-0.71%) |
Jul 22, 2024 | 40.58 | 41.04 | 40.58 | 41.02 | 3,094 | +0.27(+0.66%) |
Jul 19, 2024 | 41.19 | 41.42 | 40.75 | 40.75 | 2,541 | -0.52(-1.26%) |
Jul 17, 2024 | 41.27 | 470 | -0.00(-0.01%) | |||
Jul 16, 2024 | 41.31 | 41.38 | 41.20 | 41.27 | 5,098 | +0.11(+0.27%) |
Jul 15, 2024 | 41.10 | 41.44 | 41.01 | 41.16 | 8,660 | +0.30(+0.73%) |
Jul 12, 2024 | 40.51 | 40.92 | 40.51 | 40.86 | 8,227 | +0.26(+0.64%) |
Jul 11, 2024 | 40.59 | 40.74 | 40.14 | 40.60 | 4,679 | +0.29(+0.72%) |
Jul 10, 2024 | 40.10 | 40.54 | 40.10 | 40.31 | 7,042 | +0.21(+0.52%) |
Jul 09, 2024 | 39.90 | 40.19 | 39.83 | 40.10 | 24,012 | +0.25(+0.63%) |
Jul 08, 2024 | 40.23 | 40.89 | 39.85 | 39.85 | 18,543 | -0.47(-1.17%) |
Jul 05, 2024 | 40.99 | 41.03 | 40.31 | 40.32 | 18,881 | -0.60(-1.47%) |
Jul 03, 2024 | 40.34 | 41.06 | 40.34 | 40.92 | 5,719 | +0.76(+1.89%) |
Jul 02, 2024 | 40.36 | 40.81 | 40.14 | 40.16 | 23,571 | -0.42(-1.03%) |
Jul 01, 2024 | 40.92 | 40.92 | 40.41 | 40.58 | 18,341 | -0.10(-0.25%) |
Jun 28, 2024 | 40.58 | 40.86 | 40.42 | 40.68 | 11,156 | +0.34(+0.84%) |
Jun 27, 2024 | 39.59 | 40.43 | 39.59 | 40.34 | 17,563 | +0.70(+1.77%) |
Jun 26, 2024 | 40.12 | 40.31 | 39.48 | 39.64 | 82,606 | -0.78(-1.94%) |
Jun 25, 2024 | 40.65 | 41.77 | 40.27 | 40.42 | 34,506 | -0.18(-0.44%) |
Jun 24, 2024 | 40.64 | 40.93 | 39.97 | 40.60 | 2,736 | +0.01(+0.04%) |
Jun 21, 2024 | 40.17 | 41.13 | 40.10 | 40.59 | 10,665 | -0.36(-0.88%) |
Jun 20, 2024 | 42.46 | 42.46 | 39.61 | 40.95 | 31,978 | -1.64(-3.85%) |
Jun 18, 2024 | 42.45 | 42.60 | 42.20 | 42.59 | 8,098 | +0.30(+0.71%) |
Jun 17, 2024 | 41.75 | 42.67 | 41.63 | 42.29 | 19,807 | +0.34(+0.81%) |
Jun 14, 2024 | 42.33 | 42.50 | 41.56 | 41.95 | 20,106 | -0.21(-0.50%) |
Jun 13, 2024 | 42.22 | 42.65 | 42.06 | 42.16 | 7,901 | -0.30(-0.71%) |
Jun 12, 2024 | 43.11 | 43.28 | 42.46 | 42.46 | 17,516 | -0.14(-0.34%) |
Jun 11, 2024 | 42.93 | 42.93 | 42.44 | 42.60 | 5,876 | -0.27(-0.63%) |
Jun 10, 2024 | 42.71 | 42.98 | 42.39 | 42.88 | 6,251 | +0.22(+0.52%) |
Jun 07, 2024 | 42.39 | 42.71 | 42.32 | 42.66 | 5,469 | -0.03(-0.08%) |
Jun 06, 2024 | 42.18 | 42.70 | 42.00 | 42.69 | 11,466 | +0.30(+0.71%) |
Jun 05, 2024 | 42.30 | 42.65 | 41.73 | 42.39 | 25,815 | +0.02(+0.05%) |
Jun 04, 2024 | 41.87 | 42.37 | 41.50 | 42.37 | 12,762 | +0.24(+0.57%) |