Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.58 | 41.78 | 41.34 | 41.72 | 17,651 | +0.48(+1.16%) |
Aug 22, 2024 | 42.10 | 42.10 | 41.17 | 41.24 | 48,053 | -0.67(-1.60%) |
Aug 21, 2024 | 41.77 | 42.00 | 41.66 | 41.91 | 36,493 | +0.21(+0.50%) |
Aug 20, 2024 | 41.79 | 41.87 | 41.57 | 41.70 | 13,194 | -0.05(-0.11%) |
Aug 19, 2024 | 41.24 | 41.75 | 41.14 | 41.75 | 20,135 | +0.52(+1.26%) |
Aug 16, 2024 | 41.00 | 41.33 | 40.95 | 41.23 | 24,226 | +0.11(+0.27%) |
Aug 15, 2024 | 40.96 | 41.19 | 40.94 | 41.12 | 628,317 | +0.61(+1.51%) |
Aug 14, 2024 | 40.61 | 40.65 | 40.33 | 40.51 | 38,947 | +0.07(+0.17%) |
Aug 13, 2024 | 40.12 | 40.45 | 40.08 | 40.44 | 17,233 | +0.75(+1.89%) |
Aug 12, 2024 | 39.65 | 39.89 | 39.52 | 39.69 | 8,512 | +0.06(+0.15%) |
Aug 09, 2024 | 39.34 | 39.74 | 39.23 | 39.63 | 10,157 | +0.31(+0.79%) |
Aug 08, 2024 | 38.66 | 39.41 | 38.66 | 39.32 | 4,962 | +1.08(+2.82%) |
Aug 07, 2024 | 39.32 | 39.35 | 38.16 | 38.24 | 9,987 | -0.42(-1.09%) |
Aug 06, 2024 | 38.52 | 39.09 | 38.24 | 38.66 | 11,025 | +0.42(+1.10%) |
Aug 05, 2024 | 37.46 | 38.53 | 37.27 | 38.24 | 36,475 | -1.00(-2.55%) |
Aug 02, 2024 | 39.16 | 39.55 | 38.86 | 39.24 | 16,960 | -0.85(-2.12%) |
Aug 01, 2024 | 41.16 | 41.16 | 39.69 | 40.09 | 23,640 | -1.20(-2.91%) |
Jul 31, 2024 | 41.26 | 41.39 | 41.21 | 41.29 | 8,329 | +0.72(+1.77%) |
Jul 30, 2024 | 41.27 | 41.27 | 40.45 | 40.57 | 4,191 | -0.57(-1.39%) |
Jul 29, 2024 | 41.36 | 41.39 | 41.02 | 41.14 | 8,137 | -0.05(-0.12%) |
Jul 26, 2024 | 40.89 | 41.30 | 40.79 | 41.19 | 6,688 | +0.56(+1.38%) |
Jul 25, 2024 | 41.04 | 41.30 | 40.63 | 40.63 | 3,356 | -0.35(-0.85%) |
Jul 24, 2024 | 42.00 | 42.00 | 40.98 | 40.98 | 17,184 | -1.60(-3.76%) |
Jul 23, 2024 | 42.73 | 42.86 | 42.58 | 42.58 | 3,737 | -0.17(-0.40%) |
Jul 22, 2024 | 42.63 | 42.81 | 42.38 | 42.75 | 4,333 | +0.63(+1.50%) |
Jul 19, 2024 | 42.40 | 42.40 | 41.97 | 42.12 | 4,986 | -0.17(-0.40%) |
Jul 18, 2024 | 42.78 | 42.78 | 42.19 | 42.29 | 12,772 | -0.31(-0.73%) |
Jul 17, 2024 | 42.74 | 42.92 | 42.59 | 42.60 | 15,434 | -1.24(-2.83%) |
Jul 16, 2024 | 43.85 | 43.85 | 43.57 | 43.84 | 10,723 | +0.13(+0.30%) |
Jul 15, 2024 | 43.73 | 44.09 | 43.65 | 43.71 | 9,630 | +0.08(+0.18%) |
Jul 12, 2024 | 43.36 | 43.94 | 43.36 | 43.63 | 11,481 | +0.20(+0.46%) |
Jul 11, 2024 | 44.42 | 44.42 | 43.36 | 43.43 | 18,626 | -0.93(-2.10%) |
Jul 10, 2024 | 44.00 | 44.39 | 43.91 | 44.36 | 13,683 | +0.46(+1.05%) |
Jul 09, 2024 | 44.12 | 44.12 | 43.80 | 43.90 | 13,120 | +0.03(+0.07%) |
Jul 08, 2024 | 43.82 | 43.88 | 43.63 | 43.87 | 23,507 | +0.11(+0.25%) |
Jul 05, 2024 | 43.49 | 43.76 | 43.49 | 43.76 | 3,115 | +0.38(+0.88%) |
Jul 03, 2024 | 42.98 | 43.38 | 42.98 | 43.38 | 9,890 | +0.37(+0.86%) |
Jul 02, 2024 | 42.49 | 43.01 | 42.48 | 43.01 | 10,078 | +0.44(+1.03%) |
Jul 01, 2024 | 42.41 | 42.68 | 42.05 | 42.57 | 12,085 | +0.24(+0.58%) |
Jun 28, 2024 | 42.62 | 42.88 | 42.20 | 42.33 | 6,002 | -0.13(-0.30%) |
Jun 27, 2024 | 42.30 | 42.61 | 42.30 | 42.45 | 12,127 | +0.04(+0.10%) |
Jun 26, 2024 | 42.30 | 42.44 | 42.15 | 42.41 | 11,618 | +0.12(+0.29%) |
Jun 25, 2024 | 42.05 | 42.33 | 42.05 | 42.29 | 2,689 | +0.46(+1.09%) |
Jun 24, 2024 | 42.26 | 42.26 | 41.83 | 41.83 | 7,763 | -0.47(-1.10%) |
Jun 21, 2024 | 42.20 | 42.51 | 42.20 | 42.30 | 5,567 | -0.07(-0.17%) |
Jun 20, 2024 | 43.14 | 43.14 | 42.32 | 42.37 | 13,364 | -0.34(-0.81%) |
Jun 18, 2024 | 42.70 | 42.77 | 42.63 | 42.71 | 15,102 | +0.07(+0.17%) |
Jun 17, 2024 | 42.24 | 42.86 | 42.24 | 42.64 | 24,515 | +0.44(+1.04%) |
Jun 14, 2024 | 42.08 | 42.27 | 42.08 | 42.20 | 6,159 | +0.14(+0.33%) |
Jun 13, 2024 | 42.13 | 42.13 | 41.96 | 42.07 | 6,904 | +0.30(+0.73%) |
Jun 12, 2024 | 41.64 | 41.78 | 41.62 | 41.76 | 7,736 | +0.47(+1.14%) |
Jun 11, 2024 | 40.86 | 41.29 | 40.86 | 41.29 | 1,927 | +0.27(+0.65%) |
Jun 10, 2024 | 40.91 | 41.08 | 40.76 | 41.03 | 12,255 | +0.14(+0.34%) |
Jun 07, 2024 | 40.91 | 41.02 | 40.85 | 40.89 | 5,736 | -0.05(-0.12%) |
Jun 06, 2024 | 40.94 | 40.95 | 40.83 | 40.94 | 1,824 | -0.02(-0.05%) |
Jun 05, 2024 | 40.78 | 41.00 | 40.70 | 40.96 | 22,339 | +0.42(+1.03%) |
Jun 04, 2024 | 40.26 | 40.54 | 40.26 | 40.54 | 2,103 | +0.14(+0.34%) |