Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.12 | 42.39 | 42.12 | 42.39 | 1,600 | +0.33(+0.78%) |
Aug 22, 2024 | 42.07 | 42.08 | 42.01 | 42.06 | 2,150 | -0.19(-0.44%) |
Aug 21, 2024 | 42.15 | 42.28 | 42.15 | 42.25 | 2,406 | +0.10(+0.23%) |
Aug 20, 2024 | 42.13 | 42.19 | 42.10 | 42.15 | 9,158 | +0.01(+0.02%) |
Aug 19, 2024 | 41.96 | 42.16 | 41.96 | 42.14 | 4,430 | +0.12(+0.29%) |
Aug 16, 2024 | 41.93 | 42.02 | 41.89 | 42.02 | 3,217 | +0.05(+0.12%) |
Aug 15, 2024 | 41.77 | 41.97 | 41.74 | 41.97 | 2,100 | +0.06(+0.14%) |
Aug 14, 2024 | 41.84 | 41.92 | 41.83 | 41.91 | 2,543 | +0.14(+0.33%) |
Aug 13, 2024 | 41.69 | 41.77 | 41.65 | 41.77 | 3,589 | +0.13(+0.31%) |
Aug 12, 2024 | 41.64 | 41.69 | 41.64 | 41.64 | 1,895 | +0.01(+0.03%) |
Aug 09, 2024 | 41.59 | 41.64 | 41.59 | 41.63 | 127,010 | +0.02(+0.05%) |
Aug 08, 2024 | 41.44 | 41.60 | 41.44 | 41.60 | 8,845 | +0.24(+0.59%) |
Aug 07, 2024 | 41.44 | 41.54 | 41.36 | 41.36 | 6,414 | +0.11(+0.27%) |
Aug 06, 2024 | 41.33 | 41.36 | 41.25 | 41.25 | 4,547 | -0.09(-0.22%) |
Aug 05, 2024 | 41.30 | 41.43 | 41.27 | 41.34 | 3,214 | -0.33(-0.79%) |
Aug 02, 2024 | 41.54 | 41.67 | 41.54 | 41.67 | 1,341 | +0.06(+0.15%) |
Aug 01, 2024 | 41.48 | 41.72 | 41.48 | 41.61 | 9,680 | -0.21(-0.51%) |
Jul 31, 2024 | 41.69 | 41.95 | 41.69 | 41.82 | 56,888 | +0.16(+0.37%) |
Jul 30, 2024 | 41.59 | 41.72 | 41.51 | 41.66 | 7,630 | +0.03(+0.08%) |
Jul 29, 2024 | 41.56 | 41.65 | 41.55 | 41.63 | 7,281 | +0.00(+0.01%) |
Jul 26, 2024 | 41.62 | 41.84 | 41.49 | 41.63 | 22,659 | +0.12(+0.30%) |
Jul 25, 2024 | 41.47 | 41.65 | 41.46 | 41.51 | 5,849 | +0.09(+0.21%) |
Jul 24, 2024 | 41.54 | 41.54 | 41.42 | 41.42 | 1,203 | -0.32(-0.78%) |
Jul 23, 2024 | 41.61 | 41.74 | 41.59 | 41.74 | 968 | +0.17(+0.40%) |
Jul 22, 2024 | 41.53 | 41.57 | 41.46 | 41.57 | 3,399 | +0.20(+0.48%) |
Jul 19, 2024 | 41.36 | 41.37 | 41.36 | 41.37 | 471 | -0.09(-0.21%) |
Jul 18, 2024 | 41.48 | 41.67 | 41.46 | 41.46 | 1,660 | -0.14(-0.35%) |
Jul 17, 2024 | 41.50 | 41.64 | 41.50 | 41.60 | 1,397 | -0.08(-0.18%) |
Jul 16, 2024 | 41.67 | 41.68 | 41.67 | 41.68 | 225 | +0.07(+0.17%) |
Jul 15, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 385 | -0.09(-0.21%) |
Jul 12, 2024 | 41.53 | 41.78 | 41.53 | 41.70 | 11,373 | +0.01(+0.02%) |
Jul 11, 2024 | 41.75 | 41.75 | 41.69 | 41.69 | 1,641 | +0.25(+0.59%) |
Jul 10, 2024 | 41.39 | 41.45 | 41.39 | 41.45 | 1,114 | +0.19(+0.45%) |
Jul 09, 2024 | 41.23 | 41.31 | 41.23 | 41.26 | 1,482 | -0.09(-0.21%) |
Jul 08, 2024 | 41.32 | 41.35 | 41.32 | 41.35 | 1,170 | -0.01(-0.01%) |
Jul 05, 2024 | 41.26 | 41.40 | 41.26 | 41.35 | 1,911 | +0.13(+0.32%) |
Jul 03, 2024 | 41.12 | 41.22 | 41.12 | 41.22 | 181 | +0.27(+0.66%) |
Jul 02, 2024 | 40.84 | 40.95 | 40.84 | 40.95 | 424 | +0.16(+0.39%) |
Jul 01, 2024 | 40.74 | 40.81 | 40.74 | 40.79 | 367,033 | -0.08(-0.19%) |
Jun 28, 2024 | 41.01 | 41.02 | 40.87 | 40.87 | 180,409 | -0.22(-0.53%) |
Jun 27, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 0 | +0.06(+0.15%) |
Jun 26, 2024 | 41.05 | 41.05 | 40.96 | 41.02 | 991 | -0.11(-0.27%) |
Jun 25, 2024 | 41.06 | 41.13 | 41.04 | 41.13 | 1,661 | +0.03(+0.07%) |
Jun 24, 2024 | 41.06 | 41.11 | 41.06 | 41.10 | 1,570 | -0.02(-0.05%) |
Jun 21, 2024 | 41.00 | 41.13 | 40.98 | 41.12 | 3,022 | -0.05(-0.12%) |
Jun 20, 2024 | 41.00 | 41.17 | 41.00 | 41.17 | 2,335 | +0.03(+0.06%) |
Jun 18, 2024 | 40.96 | 41.19 | 40.96 | 41.15 | 3,344 | +0.14(+0.35%) |
Jun 17, 2024 | 40.86 | 41.03 | 40.86 | 41.01 | 2,703 | +0.03(+0.08%) |
Jun 14, 2024 | 40.96 | 40.97 | 40.96 | 40.97 | 1,157 | -0.15(-0.35%) |
Jun 13, 2024 | 41.05 | 41.12 | 41.05 | 41.12 | 2,517 | +0.14(+0.34%) |
Jun 12, 2024 | 41.05 | 41.06 | 40.98 | 40.98 | 4,049 | +0.12(+0.30%) |
Jun 11, 2024 | 40.72 | 40.85 | 40.72 | 40.85 | 805 | +0.07(+0.18%) |
Jun 10, 2024 | 40.73 | 40.78 | 40.71 | 40.78 | 1,719 | +0.00(+0.00%) |
Jun 07, 2024 | 40.79 | 40.80 | 40.76 | 40.78 | 2,360 | -0.22(-0.53%) |
Jun 06, 2024 | 40.87 | 41.00 | 40.87 | 41.00 | 27,978 | +0.01(+0.03%) |
Jun 05, 2024 | 40.91 | 40.98 | 40.91 | 40.98 | 715 | +0.03(+0.07%) |
Jun 04, 2024 | 40.86 | 40.95 | 40.86 | 40.95 | 1,090 | -0.02(-0.04%) |