Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 40.50 | 41.07 | 40.50 | 41.07 | 23,400 | +0.35(+0.85%) |
Aug 29, 2024 | 40.00 | 40.77 | 39.99 | 40.72 | 31,489 | +0.86(+2.17%) |
Aug 28, 2024 | 40.11 | 40.11 | 39.44 | 39.86 | 19,324 | -0.35(-0.87%) |
Aug 27, 2024 | 40.63 | 40.77 | 40.10 | 40.21 | 16,012 | -0.42(-1.03%) |
Aug 26, 2024 | 40.75 | 41.06 | 40.50 | 40.63 | 31,101 | +0.10(+0.25%) |
Aug 23, 2024 | 40.28 | 40.73 | 40.28 | 40.53 | 28,784 | +0.38(+0.95%) |
Aug 22, 2024 | 39.95 | 40.25 | 39.95 | 40.15 | 25,551 | +0.28(+0.70%) |
Aug 21, 2024 | 39.91 | 40.19 | 39.77 | 39.87 | 27,033 | +0.02(+0.05%) |
Aug 20, 2024 | 40.94 | 40.94 | 39.82 | 39.85 | 36,269 | -1.25(-3.04%) |
Aug 19, 2024 | 40.88 | 41.36 | 40.83 | 41.10 | 30,906 | +0.15(+0.37%) |
Aug 16, 2024 | 39.82 | 40.95 | 39.72 | 40.95 | 24,819 | +0.92(+2.30%) |
Aug 15, 2024 | 39.48 | 40.14 | 39.40 | 40.03 | 32,114 | +0.52(+1.32%) |
Aug 14, 2024 | 38.53 | 39.51 | 38.53 | 39.51 | 28,597 | +1.00(+2.60%) |
Aug 13, 2024 | 38.60 | 38.60 | 38.15 | 38.51 | 45,930 | -0.01(-0.03%) |
Aug 12, 2024 | 39.44 | 39.58 | 38.41 | 38.52 | 44,332 | -0.92(-2.33%) |
Aug 09, 2024 | 40.20 | 40.20 | 39.08 | 39.44 | 33,432 | -0.48(-1.20%) |
Aug 08, 2024 | 39.55 | 40.11 | 39.40 | 39.92 | 18,302 | +0.42(+1.06%) |
Aug 07, 2024 | 40.49 | 40.58 | 39.14 | 39.50 | 34,242 | -0.33(-0.83%) |
Aug 06, 2024 | 38.91 | 39.99 | 38.91 | 39.83 | 63,053 | +1.07(+2.76%) |
Aug 05, 2024 | 38.50 | 39.00 | 37.57 | 38.76 | 123,188 | -1.02(-2.56%) |
Aug 02, 2024 | 40.49 | 40.49 | 39.43 | 39.78 | 54,514 | -1.09(-2.67%) |
Aug 01, 2024 | 41.22 | 41.55 | 40.52 | 40.87 | 17,755 | -0.34(-0.83%) |
Jul 31, 2024 | 41.80 | 41.98 | 41.21 | 41.21 | 27,681 | -0.43(-1.03%) |
Jul 30, 2024 | 41.28 | 41.64 | 41.00 | 41.64 | 23,261 | +0.53(+1.29%) |
Jul 29, 2024 | 41.36 | 41.45 | 40.81 | 41.11 | 28,767 | -0.33(-0.80%) |
Jul 26, 2024 | 41.12 | 41.71 | 40.90 | 41.44 | 30,897 | +0.56(+1.37%) |
Jul 25, 2024 | 41.21 | 41.48 | 40.84 | 40.88 | 30,277 | -0.24(-0.58%) |
Jul 24, 2024 | 42.40 | 42.40 | 41.12 | 41.12 | 35,529 | -1.07(-2.54%) |
Jul 23, 2024 | 42.56 | 42.56 | 42.14 | 42.19 | 25,870 | -0.37(-0.86%) |
Jul 22, 2024 | 42.44 | 42.66 | 42.00 | 42.56 | 55,342 | +0.24(+0.57%) |
Jul 19, 2024 | 42.47 | 42.82 | 42.21 | 42.32 | 115,436 | -0.12(-0.28%) |
Jul 18, 2024 | 42.28 | 42.74 | 42.28 | 42.44 | 40,491 | +0.17(+0.40%) |
Jul 17, 2024 | 42.17 | 42.71 | 42.17 | 42.27 | 22,675 | +0.03(+0.07%) |
Jul 16, 2024 | 41.88 | 42.36 | 41.80 | 42.24 | 30,042 | +0.18(+0.43%) |
Jul 15, 2024 | 41.74 | 42.22 | 41.54 | 42.06 | 65,416 | +0.48(+1.15%) |
Jul 12, 2024 | 41.35 | 41.63 | 41.21 | 41.58 | 25,202 | +0.45(+1.09%) |
Jul 11, 2024 | 41.12 | 41.38 | 41.02 | 41.14 | 41,699 | -0.02(-0.05%) |
Jul 10, 2024 | 41.11 | 41.23 | 40.98 | 41.16 | 32,026 | -0.10(-0.24%) |
Jul 09, 2024 | 41.04 | 41.42 | 40.94 | 41.26 | 30,570 | +0.03(+0.07%) |
Jul 08, 2024 | 40.99 | 41.39 | 40.99 | 41.23 | 23,203 | +0.03(+0.07%) |
Jul 05, 2024 | 41.62 | 41.70 | 41.03 | 41.20 | 33,848 | -0.43(-1.03%) |
Jul 03, 2024 | 41.21 | 41.94 | 41.21 | 41.62 | 20,775 | +0.40(+0.96%) |
Jul 02, 2024 | 41.02 | 41.58 | 41.02 | 41.23 | 28,239 | +0.44(+1.07%) |
Jul 01, 2024 | 41.19 | 41.20 | 40.63 | 40.79 | 31,471 | -0.06(-0.15%) |
Jun 28, 2024 | 40.58 | 41.04 | 40.33 | 40.85 | 39,878 | +0.37(+0.91%) |
Jun 27, 2024 | 40.62 | 40.68 | 40.25 | 40.48 | 109,823 | -0.02(-0.05%) |
Jun 26, 2024 | 40.34 | 40.52 | 40.18 | 40.50 | 26,623 | +0.00(+0.00%) |
Jun 25, 2024 | 40.20 | 40.50 | 40.05 | 40.50 | 18,095 | +0.30(+0.74%) |
Jun 24, 2024 | 39.33 | 40.30 | 39.33 | 40.20 | 58,644 | +0.90(+2.30%) |
Jun 21, 2024 | 39.26 | 39.59 | 39.19 | 39.30 | 21,579 | +0.05(+0.13%) |
Jun 20, 2024 | 38.81 | 39.26 | 38.76 | 39.25 | 31,533 | +0.54(+1.39%) |
Jun 18, 2024 | 38.50 | 39.12 | 38.50 | 38.71 | 39,240 | +0.08(+0.20%) |
Jun 17, 2024 | 38.00 | 38.69 | 38.00 | 38.63 | 40,482 | +0.58(+1.53%) |
Jun 14, 2024 | 38.51 | 38.54 | 38.01 | 38.05 | 24,203 | -0.46(-1.20%) |
Jun 13, 2024 | 38.75 | 38.82 | 38.49 | 38.51 | 25,981 | -0.40(-1.04%) |
Jun 12, 2024 | 39.27 | 39.32 | 38.78 | 38.92 | 18,597 | -0.19(-0.48%) |
Jun 11, 2024 | 39.42 | 39.42 | 38.85 | 39.11 | 19,633 | -0.33(-0.83%) |
Jun 10, 2024 | 38.79 | 39.49 | 38.79 | 39.43 | 48,918 | +0.61(+1.58%) |
Jun 07, 2024 | 38.57 | 39.01 | 38.34 | 38.82 | 20,933 | +0.09(+0.23%) |
Jun 06, 2024 | 38.17 | 38.73 | 38.17 | 38.73 | 16,908 | +0.61(+1.61%) |
Jun 05, 2024 | 38.04 | 38.34 | 37.84 | 38.12 | 29,603 | +0.22(+0.57%) |
Jun 04, 2024 | 37.64 | 37.96 | 37.28 | 37.90 | 32,317 | +0.10(+0.26%) |