Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.22 | 40.66 | 40.14 | 40.66 | 287,802 | +0.69(+1.73%) |
Aug 22, 2024 | 40.17 | 40.19 | 39.91 | 39.97 | 472,842 | -0.33(-0.82%) |
Aug 21, 2024 | 40.24 | 40.40 | 40.15 | 40.30 | 382,429 | +0.25(+0.62%) |
Aug 20, 2024 | 40.48 | 40.48 | 40.02 | 40.05 | 514,500 | -0.42(-1.04%) |
Aug 19, 2024 | 40.26 | 40.65 | 40.26 | 40.47 | 244,126 | +0.36(+0.90%) |
Aug 16, 2024 | 39.85 | 40.15 | 39.83 | 40.11 | 381,495 | +0.17(+0.43%) |
Aug 15, 2024 | 39.86 | 40.08 | 39.81 | 39.94 | 190,348 | +0.37(+0.94%) |
Aug 14, 2024 | 39.58 | 39.63 | 39.42 | 39.57 | 229,843 | -0.10(-0.25%) |
Aug 13, 2024 | 39.50 | 39.70 | 39.35 | 39.67 | 213,787 | +0.19(+0.48%) |
Aug 12, 2024 | 39.42 | 39.58 | 39.35 | 39.48 | 265,610 | +0.24(+0.61%) |
Aug 09, 2024 | 39.28 | 39.34 | 38.91 | 39.24 | 340,811 | +0.15(+0.38%) |
Aug 08, 2024 | 38.81 | 39.19 | 38.69 | 39.09 | 502,328 | +0.49(+1.27%) |
Aug 07, 2024 | 39.02 | 39.22 | 38.57 | 38.60 | 616,278 | -0.01(-0.03%) |
Aug 06, 2024 | 38.49 | 38.91 | 38.31 | 38.61 | 539,161 | +0.10(+0.26%) |
Aug 05, 2024 | 38.13 | 38.70 | 37.90 | 38.51 | 1,647,547 | -0.77(-1.96%) |
Aug 02, 2024 | 39.77 | 39.89 | 39.02 | 39.28 | 2,242,979 | -0.68(-1.70%) |
Aug 01, 2024 | 40.74 | 40.92 | 39.78 | 39.96 | 631,865 | -0.93(-2.27%) |
Jul 31, 2024 | 40.85 | 41.11 | 40.73 | 40.89 | 508,570 | +0.56(+1.39%) |
Jul 30, 2024 | 40.12 | 40.39 | 40.01 | 40.33 | 334,706 | +0.07(+0.17%) |
Jul 29, 2024 | 40.47 | 40.47 | 40.08 | 40.26 | 312,005 | -0.25(-0.62%) |
Jul 26, 2024 | 40.41 | 40.59 | 40.27 | 40.51 | 328,156 | +0.30(+0.75%) |
Jul 25, 2024 | 39.82 | 40.44 | 39.76 | 40.21 | 330,047 | +0.22(+0.55%) |
Jul 24, 2024 | 40.19 | 40.41 | 39.98 | 39.99 | 517,806 | -0.10(-0.25%) |
Jul 23, 2024 | 40.36 | 40.36 | 40.09 | 40.09 | 415,664 | -0.61(-1.50%) |
Jul 22, 2024 | 40.64 | 40.76 | 40.45 | 40.70 | 491,058 | +0.03(+0.07%) |
Jul 19, 2024 | 40.78 | 40.90 | 40.63 | 40.67 | 245,791 | -0.36(-0.88%) |
Jul 18, 2024 | 41.47 | 41.51 | 40.96 | 41.03 | 385,370 | -0.45(-1.08%) |
Jul 17, 2024 | 41.29 | 41.61 | 41.29 | 41.48 | 317,078 | +0.17(+0.41%) |
Jul 16, 2024 | 40.86 | 41.32 | 40.73 | 41.31 | 282,692 | +0.17(+0.41%) |
Jul 15, 2024 | 41.22 | 41.32 | 40.93 | 41.14 | 217,491 | -0.09(-0.22%) |
Jul 12, 2024 | 41.18 | 41.37 | 41.09 | 41.23 | 186,542 | +0.20(+0.49%) |
Jul 11, 2024 | 40.89 | 41.05 | 40.74 | 41.03 | 358,466 | +0.42(+1.03%) |
Jul 10, 2024 | 40.34 | 40.62 | 40.31 | 40.61 | 250,815 | +0.34(+0.84%) |
Jul 09, 2024 | 40.31 | 40.48 | 40.22 | 40.27 | 398,596 | -0.19(-0.47%) |
Jul 08, 2024 | 40.55 | 40.64 | 40.33 | 40.46 | 324,047 | -0.26(-0.64%) |
Jul 05, 2024 | 41.00 | 41.00 | 40.52 | 40.72 | 203,363 | +0.00(+0.00%) |
Jul 03, 2024 | 40.49 | 40.89 | 40.49 | 40.72 | 231,112 | +0.52(+1.29%) |
Jul 02, 2024 | 40.16 | 40.35 | 40.02 | 40.20 | 376,826 | +0.01(+0.02%) |
Jul 01, 2024 | 40.39 | 40.59 | 40.17 | 40.19 | 289,389 | +0.05(+0.12%) |
Jun 28, 2024 | 40.33 | 40.49 | 39.98 | 40.14 | 573,460 | -0.02(-0.05%) |
Jun 27, 2024 | 40.32 | 40.32 | 40.04 | 40.16 | 395,880 | +0.02(+0.05%) |
Jun 26, 2024 | 40.04 | 40.19 | 39.99 | 40.14 | 352,758 | -0.11(-0.27%) |
Jun 25, 2024 | 40.40 | 40.40 | 40.15 | 40.25 | 509,899 | -0.27(-0.67%) |
Jun 24, 2024 | 40.04 | 40.58 | 40.04 | 40.52 | 412,878 | +0.57(+1.43%) |
Jun 21, 2024 | 39.99 | 40.06 | 39.87 | 39.95 | 328,544 | -0.17(-0.42%) |
Jun 20, 2024 | 39.84 | 40.21 | 39.77 | 40.12 | 462,230 | +0.45(+1.12%) |
Jun 18, 2024 | 39.44 | 39.76 | 39.44 | 39.67 | 319,525 | +0.20(+0.50%) |
Jun 17, 2024 | 39.28 | 39.53 | 39.12 | 39.47 | 700,485 | -0.03(-0.08%) |
Jun 14, 2024 | 39.56 | 39.57 | 39.27 | 39.50 | 383,107 | -0.25(-0.62%) |
Jun 13, 2024 | 40.07 | 40.12 | 39.60 | 39.75 | 693,734 | -0.42(-1.03%) |
Jun 12, 2024 | 40.78 | 40.78 | 40.03 | 40.17 | 523,103 | -0.05(-0.12%) |
Jun 11, 2024 | 40.30 | 40.30 | 39.92 | 40.22 | 390,252 | -0.48(-1.19%) |
Jun 10, 2024 | 40.43 | 40.74 | 40.38 | 40.70 | 329,312 | +0.28(+0.69%) |
Jun 07, 2024 | 40.79 | 40.88 | 40.39 | 40.42 | 504,194 | -0.79(-1.92%) |
Jun 06, 2024 | 40.82 | 41.22 | 40.76 | 41.22 | 415,107 | +0.39(+0.94%) |
Jun 05, 2024 | 40.90 | 40.92 | 40.62 | 40.83 | 392,775 | -0.03(-0.07%) |
Jun 04, 2024 | 41.12 | 41.12 | 40.64 | 40.86 | 513,487 | -0.77(-1.85%) |