Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.08 | 42.19 | 42.02 | 42.14 | 8,564 | +0.39(+0.93%) |
Aug 22, 2024 | 41.88 | 41.88 | 41.73 | 41.75 | 3,874 | -0.34(-0.81%) |
Aug 21, 2024 | 41.98 | 42.09 | 41.98 | 42.09 | 4,115 | +0.14(+0.33%) |
Aug 20, 2024 | 41.82 | 41.95 | 41.82 | 41.95 | 4,515 | +0.14(+0.33%) |
Aug 19, 2024 | 41.74 | 41.82 | 41.73 | 41.81 | 5,732 | +0.11(+0.27%) |
Aug 16, 2024 | 41.59 | 41.70 | 41.57 | 41.70 | 5,433 | +0.16(+0.38%) |
Aug 15, 2024 | 41.40 | 41.57 | 41.40 | 41.54 | 7,557 | -0.05(-0.11%) |
Aug 14, 2024 | 41.52 | 41.59 | 41.52 | 41.59 | 4,814 | +0.16(+0.37%) |
Aug 13, 2024 | 41.39 | 41.45 | 41.37 | 41.43 | 3,094 | +0.22(+0.54%) |
Aug 12, 2024 | 41.16 | 41.22 | 41.15 | 41.21 | 3,506 | +0.02(+0.05%) |
Aug 09, 2024 | 41.21 | 41.22 | 41.15 | 41.19 | 4,680 | +0.12(+0.29%) |
Aug 08, 2024 | 41.04 | 41.09 | 41.01 | 41.07 | 4,883 | +0.17(+0.42%) |
Aug 07, 2024 | 41.09 | 41.09 | 40.90 | 40.90 | 4,278 | +0.04(+0.10%) |
Aug 06, 2024 | 41.04 | 41.07 | 40.86 | 40.86 | 5,603 | -0.17(-0.42%) |
Aug 05, 2024 | 41.03 | 41.10 | 40.98 | 41.03 | 7,800 | -0.28(-0.67%) |
Aug 02, 2024 | 41.17 | 41.31 | 41.13 | 41.31 | 3,902 | +0.27(+0.66%) |
Aug 01, 2024 | 41.13 | 41.17 | 40.98 | 41.04 | 3,662 | -0.18(-0.44%) |
Jul 31, 2024 | 41.11 | 41.25 | 41.07 | 41.22 | 5,979 | +0.15(+0.37%) |
Jul 30, 2024 | 41.02 | 41.10 | 40.94 | 41.07 | 5,254 | +0.04(+0.09%) |
Jul 29, 2024 | 41.07 | 41.08 | 40.98 | 41.03 | 5,484 | +0.06(+0.15%) |
Jul 26, 2024 | 40.96 | 41.00 | 40.94 | 40.97 | 3,867 | +0.21(+0.51%) |
Jul 25, 2024 | 40.79 | 40.89 | 40.76 | 40.76 | 6,104 | +0.09(+0.22%) |
Jul 24, 2024 | 40.86 | 40.86 | 40.67 | 40.67 | 3,616 | -0.20(-0.50%) |
Jul 23, 2024 | 40.98 | 40.99 | 40.87 | 40.87 | 4,427 | -0.00(-0.00%) |
Jul 22, 2024 | 40.90 | 40.95 | 40.81 | 40.87 | 5,175 | +0.10(+0.24%) |
Jul 19, 2024 | 40.79 | 40.85 | 40.78 | 40.78 | 4,426 | -0.11(-0.26%) |
Jul 18, 2024 | 41.02 | 41.05 | 40.83 | 40.88 | 3,066 | -0.20(-0.48%) |
Jul 17, 2024 | 41.03 | 41.10 | 41.03 | 41.08 | 4,257 | -0.10(-0.24%) |
Jul 16, 2024 | 41.08 | 41.19 | 41.07 | 41.18 | 5,038 | +0.12(+0.29%) |
Jul 15, 2024 | 41.06 | 41.08 | 40.97 | 41.06 | 7,211 | -0.12(-0.29%) |
Jul 12, 2024 | 41.18 | 41.20 | 41.13 | 41.18 | 10,209 | +0.08(+0.19%) |
Jul 11, 2024 | 41.03 | 41.15 | 41.03 | 41.10 | 8,500 | +0.24(+0.59%) |
Jul 10, 2024 | 40.79 | 40.86 | 40.79 | 40.86 | 4,697 | +0.18(+0.43%) |
Jul 09, 2024 | 40.67 | 40.72 | 40.66 | 40.68 | 4,606 | -0.14(-0.35%) |
Jul 08, 2024 | 40.83 | 40.84 | 40.78 | 40.83 | 3,743 | +0.01(+0.02%) |
Jul 05, 2024 | 40.66 | 40.83 | 40.66 | 40.82 | 6,801 | +0.29(+0.73%) |
Jul 03, 2024 | 40.50 | 40.55 | 40.46 | 40.53 | 3,034 | +0.26(+0.65%) |
Jul 02, 2024 | 40.11 | 40.28 | 40.09 | 40.26 | 6,260 | +0.14(+0.36%) |
Jul 01, 2024 | 39.97 | 40.12 | 39.93 | 40.12 | 80,801 | -0.02(-0.05%) |
Jun 28, 2024 | 40.26 | 40.26 | 40.14 | 40.14 | 3,878 | -0.30(-0.73%) |
Jun 27, 2024 | 40.41 | 40.45 | 40.41 | 40.44 | 6,428 | +0.09(+0.22%) |
Jun 26, 2024 | 40.33 | 40.36 | 40.28 | 40.35 | 4,609 | -0.15(-0.37%) |
Jun 25, 2024 | 40.47 | 40.53 | 40.42 | 40.50 | 5,029 | +0.03(+0.07%) |
Jun 24, 2024 | 40.50 | 40.52 | 40.47 | 40.47 | 2,960 | +0.01(+0.03%) |
Jun 21, 2024 | 40.49 | 40.49 | 40.41 | 40.46 | 4,867 | +0.03(+0.07%) |
Jun 20, 2024 | 40.38 | 40.43 | 40.37 | 40.43 | 5,304 | -0.17(-0.41%) |
Jun 18, 2024 | 40.45 | 40.60 | 40.44 | 40.60 | 4,878 | +0.29(+0.73%) |
Jun 17, 2024 | 40.25 | 40.33 | 40.24 | 40.30 | 6,761 | -0.12(-0.31%) |
Jun 14, 2024 | 40.45 | 40.46 | 40.40 | 40.43 | 3,462 | -0.12(-0.30%) |
Jun 13, 2024 | 40.58 | 40.58 | 40.46 | 40.55 | 5,169 | +0.12(+0.30%) |
Jun 12, 2024 | 40.47 | 40.59 | 40.43 | 40.43 | 6,715 | +0.15(+0.37%) |
Jun 11, 2024 | 40.17 | 40.28 | 40.17 | 40.28 | 2,390 | +0.10(+0.25%) |
Jun 10, 2024 | 40.22 | 40.22 | 40.15 | 40.18 | 5,642 | -0.08(-0.21%) |
Jun 07, 2024 | 40.29 | 40.36 | 40.24 | 40.26 | 4,445 | -0.34(-0.83%) |
Jun 06, 2024 | 40.47 | 40.62 | 40.47 | 40.60 | 4,571 | -0.09(-0.22%) |
Jun 05, 2024 | 40.52 | 40.69 | 40.47 | 40.69 | 5,189 | +0.13(+0.32%) |
Jun 04, 2024 | 40.38 | 40.56 | 40.38 | 40.56 | 4,237 | +0.08(+0.20%) |