Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 42.12 | 42.23 | 42.12 | 42.23 | 189,947 | +0.01(+0.02%) |
Aug 26, 2024 | 42.31 | 42.31 | 42.21 | 42.22 | 36,174 | -0.05(-0.12%) |
Aug 23, 2024 | 42.17 | 42.27 | 42.12 | 42.27 | 40,190 | +0.19(+0.45%) |
Aug 22, 2024 | 42.16 | 42.16 | 42.01 | 42.08 | 40,210 | -0.14(-0.34%) |
Aug 21, 2024 | 42.18 | 42.30 | 42.15 | 42.22 | 37,166 | +0.07(+0.17%) |
Aug 20, 2024 | 42.12 | 42.15 | 42.05 | 42.15 | 53,071 | +0.12(+0.29%) |
Aug 19, 2024 | 41.94 | 42.06 | 41.94 | 42.03 | 34,327 | +0.05(+0.12%) |
Aug 16, 2024 | 41.96 | 41.98 | 41.86 | 41.98 | 49,142 | +0.13(+0.31%) |
Aug 15, 2024 | 41.77 | 41.86 | 41.77 | 41.85 | 114,187 | -0.17(-0.40%) |
Aug 14, 2024 | 41.97 | 42.06 | 41.97 | 42.02 | 39,081 | +0.09(+0.21%) |
Aug 13, 2024 | 41.88 | 41.95 | 41.85 | 41.93 | 58,654 | +0.17(+0.41%) |
Aug 12, 2024 | 41.69 | 41.80 | 41.67 | 41.76 | 187,851 | +0.07(+0.17%) |
Aug 09, 2024 | 41.76 | 41.76 | 41.67 | 41.69 | 64,708 | +0.15(+0.36%) |
Aug 08, 2024 | 41.52 | 41.57 | 41.49 | 41.54 | 47,617 | -0.06(-0.14%) |
Aug 07, 2024 | 41.69 | 41.71 | 41.54 | 41.60 | 70,722 | -0.14(-0.34%) |
Aug 06, 2024 | 41.92 | 41.92 | 41.74 | 41.74 | 85,832 | -0.26(-0.62%) |
Aug 05, 2024 | 42.15 | 42.18 | 41.89 | 42.00 | 325,835 | -0.02(-0.06%) |
Aug 02, 2024 | 41.84 | 42.04 | 41.83 | 42.02 | 60,539 | +0.41(+1.00%) |
Aug 01, 2024 | 41.58 | 41.65 | 41.56 | 41.61 | 405,747 | +0.03(+0.07%) |
Jul 31, 2024 | 41.50 | 41.58 | 41.42 | 41.58 | 112,489 | +0.20(+0.48%) |
Jul 30, 2024 | 41.35 | 41.40 | 41.30 | 41.38 | 42,718 | +0.03(+0.07%) |
Jul 29, 2024 | 41.34 | 41.36 | 41.28 | 41.35 | 142,643 | +0.08(+0.19%) |
Jul 26, 2024 | 41.24 | 41.28 | 41.21 | 41.27 | 87,371 | +0.17(+0.41%) |
Jul 25, 2024 | 41.05 | 41.18 | 41.05 | 41.10 | 111,063 | +0.09(+0.23%) |
Jul 24, 2024 | 41.19 | 41.20 | 41.01 | 41.01 | 51,957 | -0.13(-0.33%) |
Jul 23, 2024 | 41.15 | 41.20 | 41.14 | 41.14 | 61,721 | +0.00(+0.00%) |
Jul 22, 2024 | 41.22 | 41.23 | 41.10 | 41.14 | 151,036 | -0.01(-0.02%) |
Jul 19, 2024 | 41.14 | 41.18 | 41.14 | 41.15 | 42,761 | -0.11(-0.25%) |
Jul 18, 2024 | 41.31 | 41.35 | 41.24 | 41.26 | 75,750 | -0.11(-0.27%) |
Jul 17, 2024 | 41.27 | 41.38 | 41.23 | 41.37 | 61,161 | +0.01(+0.01%) |
Jul 16, 2024 | 41.25 | 41.36 | 41.22 | 41.36 | 97,100 | +0.18(+0.44%) |
Jul 15, 2024 | 41.21 | 41.24 | 41.16 | 41.18 | 133,469 | -0.12(-0.28%) |
Jul 12, 2024 | 41.22 | 41.30 | 41.20 | 41.30 | 132,780 | +0.09(+0.22%) |
Jul 11, 2024 | 41.23 | 41.26 | 41.18 | 41.20 | 31,335 | +0.20(+0.50%) |
Jul 10, 2024 | 40.95 | 41.00 | 40.93 | 41.00 | 72,911 | +0.05(+0.13%) |
Jul 09, 2024 | 40.94 | 40.96 | 40.86 | 40.95 | 110,167 | -0.04(-0.10%) |
Jul 08, 2024 | 41.00 | 41.02 | 40.95 | 40.98 | 129,895 | +0.01(+0.02%) |
Jul 05, 2024 | 40.93 | 41.00 | 40.87 | 40.98 | 36,191 | +0.19(+0.46%) |
Jul 03, 2024 | 40.70 | 40.80 | 40.66 | 40.79 | 28,618 | +0.24(+0.58%) |
Jul 02, 2024 | 40.59 | 40.59 | 40.51 | 40.55 | 111,453 | +0.14(+0.35%) |
Jul 01, 2024 | 40.50 | 40.58 | 40.40 | 40.41 | 74,751 | -0.22(-0.54%) |
Jun 28, 2024 | 40.90 | 40.90 | 40.63 | 40.63 | 121,737 | -0.18(-0.45%) |
Jun 27, 2024 | 40.82 | 40.85 | 40.81 | 40.82 | 59,988 | +0.06(+0.16%) |
Jun 26, 2024 | 40.77 | 40.79 | 40.73 | 40.75 | 58,513 | -0.20(-0.49%) |
Jun 25, 2024 | 40.89 | 40.95 | 40.89 | 40.95 | 45,662 | +0.01(+0.02%) |
Jun 24, 2024 | 40.96 | 40.96 | 40.90 | 40.94 | 52,161 | +0.03(+0.09%) |
Jun 21, 2024 | 40.97 | 40.97 | 40.86 | 40.91 | 50,670 | -0.00(-0.01%) |
Jun 20, 2024 | 40.87 | 40.91 | 40.84 | 40.91 | 72,639 | -0.09(-0.22%) |
Jun 18, 2024 | 40.91 | 41.01 | 40.89 | 41.00 | 73,948 | +0.15(+0.38%) |
Jun 17, 2024 | 40.83 | 40.87 | 40.79 | 40.85 | 86,853 | -0.12(-0.30%) |
Jun 14, 2024 | 40.96 | 41.02 | 40.96 | 40.97 | 184,994 | -0.00(-0.01%) |
Jun 13, 2024 | 40.94 | 41.02 | 40.88 | 40.97 | 72,324 | +0.18(+0.45%) |
Jun 12, 2024 | 40.91 | 40.97 | 40.78 | 40.79 | 64,401 | +0.19(+0.47%) |
Jun 11, 2024 | 40.48 | 40.60 | 40.45 | 40.60 | 56,456 | +0.15(+0.38%) |
Jun 10, 2024 | 40.44 | 40.46 | 40.41 | 40.45 | 95,460 | -0.06(-0.16%) |
Jun 07, 2024 | 40.53 | 40.55 | 40.50 | 40.51 | 32,040 | -0.30(-0.74%) |
Jun 06, 2024 | 40.78 | 40.84 | 40.76 | 40.81 | 56,822 | -0.03(-0.07%) |
Jun 05, 2024 | 40.76 | 40.84 | 40.65 | 40.84 | 103,848 | +0.11(+0.27%) |
Jun 04, 2024 | 40.64 | 40.75 | 40.63 | 40.73 | 92,659 | +0.17(+0.42%) |