Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.02 | 40.25 | 40.02 | 40.25 | 511,364 | +0.37(+0.93%) |
Aug 22, 2024 | 39.98 | 39.98 | 39.85 | 39.88 | 23,375 | -0.28(-0.70%) |
Aug 21, 2024 | 40.09 | 40.22 | 40.08 | 40.16 | 13,537 | +0.10(+0.25%) |
Aug 20, 2024 | 40.01 | 40.06 | 40.00 | 40.06 | 19,011 | +0.10(+0.25%) |
Aug 19, 2024 | 39.85 | 39.96 | 39.85 | 39.96 | 99,342 | +0.14(+0.35%) |
Aug 16, 2024 | 39.76 | 39.82 | 39.72 | 39.82 | 28,942 | +0.13(+0.33%) |
Aug 15, 2024 | 39.59 | 39.69 | 39.56 | 39.69 | 15,704 | +0.03(+0.08%) |
Aug 14, 2024 | 39.65 | 39.73 | 39.59 | 39.66 | 72,043 | +0.03(+0.08%) |
Aug 13, 2024 | 39.53 | 39.63 | 39.53 | 39.63 | 11,038 | +0.20(+0.51%) |
Aug 12, 2024 | 39.38 | 39.43 | 39.36 | 39.43 | 21,260 | +0.06(+0.17%) |
Aug 09, 2024 | 39.37 | 39.39 | 39.34 | 39.37 | 24,653 | +0.18(+0.45%) |
Aug 08, 2024 | 39.13 | 39.26 | 39.04 | 39.19 | 35,633 | +0.18(+0.46%) |
Aug 07, 2024 | 39.13 | 39.23 | 39.00 | 39.01 | 35,418 | +0.05(+0.13%) |
Aug 06, 2024 | 39.23 | 39.23 | 38.96 | 38.96 | 671,835 | -0.23(-0.59%) |
Aug 05, 2024 | 39.16 | 39.32 | 39.11 | 39.19 | 24,567 | -0.29(-0.74%) |
Aug 02, 2024 | 39.31 | 39.57 | 39.31 | 39.48 | 560,529 | +0.23(+0.59%) |
Aug 01, 2024 | 39.27 | 39.35 | 39.21 | 39.25 | 730,291 | -0.15(-0.38%) |
Jul 31, 2024 | 39.34 | 39.40 | 39.27 | 39.40 | 3,836 | +0.14(+0.35%) |
Jul 30, 2024 | 39.21 | 39.26 | 39.17 | 39.26 | 3,186 | +0.04(+0.09%) |
Jul 29, 2024 | 39.24 | 39.24 | 39.19 | 39.23 | 5,986 | +0.09(+0.22%) |
Jul 26, 2024 | 39.12 | 39.17 | 39.11 | 39.14 | 4,093 | +0.21(+0.54%) |
Jul 25, 2024 | 38.98 | 39.13 | 38.92 | 38.93 | 9,700 | +0.07(+0.17%) |
Jul 24, 2024 | 39.11 | 39.11 | 38.86 | 38.86 | 4,618 | -0.24(-0.62%) |
Jul 23, 2024 | 39.14 | 39.20 | 39.10 | 39.10 | 5,791 | +0.04(+0.10%) |
Jul 22, 2024 | 39.11 | 39.17 | 39.03 | 39.06 | 5,555 | +0.12(+0.31%) |
Jul 19, 2024 | 38.96 | 39.03 | 38.91 | 38.94 | 3,804 | -0.12(-0.31%) |
Jul 18, 2024 | 39.18 | 39.22 | 39.07 | 39.07 | 10,515 | -0.22(-0.56%) |
Jul 17, 2024 | 39.23 | 39.30 | 39.23 | 39.29 | 4,078 | -0.09(-0.22%) |
Jul 16, 2024 | 39.27 | 39.37 | 39.24 | 39.37 | 9,129 | +0.16(+0.40%) |
Jul 15, 2024 | 39.33 | 39.33 | 39.21 | 39.22 | 3,334 | -0.13(-0.33%) |
Jul 12, 2024 | 39.30 | 39.40 | 39.30 | 39.34 | 4,142 | +0.08(+0.21%) |
Jul 11, 2024 | 39.26 | 39.35 | 39.25 | 39.26 | 4,295 | +0.16(+0.42%) |
Jul 10, 2024 | 38.99 | 39.10 | 38.99 | 39.10 | 2,888 | +0.19(+0.48%) |
Jul 09, 2024 | 38.96 | 38.96 | 38.87 | 38.91 | 4,649 | -0.14(-0.35%) |
Jul 08, 2024 | 39.03 | 39.07 | 38.99 | 39.05 | 3,145 | +0.02(+0.06%) |
Jul 05, 2024 | 38.90 | 39.05 | 38.87 | 39.02 | 3,482 | +0.21(+0.55%) |
Jul 03, 2024 | 38.55 | 38.81 | 38.55 | 38.81 | 4,255 | +0.31(+0.82%) |
Jul 02, 2024 | 38.37 | 38.50 | 38.37 | 38.50 | 7,304 | +0.18(+0.47%) |
Jul 01, 2024 | 38.26 | 38.36 | 38.26 | 38.32 | 8,272 | -0.15(-0.40%) |
Jun 28, 2024 | 38.76 | 38.77 | 38.47 | 38.47 | 4,880 | -0.23(-0.59%) |
Jun 27, 2024 | 38.75 | 38.77 | 38.68 | 38.70 | 7,642 | +0.05(+0.12%) |
Jun 26, 2024 | 38.77 | 38.77 | 38.59 | 38.65 | 13,442 | -0.23(-0.58%) |
Jun 25, 2024 | 38.85 | 38.88 | 38.82 | 38.88 | 3,892 | +0.02(+0.06%) |
Jun 24, 2024 | 38.83 | 38.87 | 38.80 | 38.86 | 5,081 | +0.07(+0.19%) |
Jun 21, 2024 | 38.80 | 38.80 | 38.75 | 38.78 | 8,641 | +0.07(+0.18%) |
Jun 20, 2024 | 38.72 | 38.78 | 38.66 | 38.71 | 11,655 | -0.15(-0.40%) |
Jun 18, 2024 | 38.73 | 38.88 | 38.73 | 38.87 | 4,314 | +0.23(+0.59%) |
Jun 17, 2024 | 38.60 | 38.68 | 38.52 | 38.64 | 5,978 | -0.08(-0.21%) |
Jun 14, 2024 | 38.77 | 38.78 | 38.70 | 38.72 | 11,075 | -0.11(-0.27%) |
Jun 13, 2024 | 38.87 | 38.87 | 38.75 | 38.83 | 17,534 | +0.09(+0.24%) |
Jun 12, 2024 | 38.80 | 38.89 | 38.72 | 38.73 | 5,315 | +0.15(+0.40%) |
Jun 11, 2024 | 38.45 | 38.61 | 38.45 | 38.58 | 3,736 | +0.14(+0.37%) |
Jun 10, 2024 | 38.45 | 38.45 | 38.40 | 38.44 | 6,674 | -0.05(-0.13%) |
Jun 07, 2024 | 38.52 | 38.59 | 38.45 | 38.49 | 4,337 | -0.26(-0.67%) |
Jun 06, 2024 | 38.73 | 38.77 | 38.72 | 38.75 | 5,515 | -0.07(-0.17%) |
Jun 05, 2024 | 38.69 | 38.82 | 38.65 | 38.82 | 9,882 | +0.07(+0.17%) |
Jun 04, 2024 | 38.60 | 38.75 | 38.60 | 38.75 | 18,514 | +0.14(+0.36%) |