Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.44 | 43.00 | 42.44 | 43.00 | 1,103 | +0.80(+1.89%) |
Aug 22, 2024 | 42.43 | 42.43 | 42.21 | 42.21 | 100,050 | -0.14(-0.32%) |
Aug 21, 2024 | 42.15 | 42.34 | 42.15 | 42.34 | 1,037 | +0.49(+1.17%) |
Aug 20, 2024 | 41.93 | 41.97 | 41.84 | 41.85 | 6,780 | -0.18(-0.43%) |
Aug 19, 2024 | 42.02 | 42.06 | 42.02 | 42.03 | 412 | +0.47(+1.12%) |
Aug 16, 2024 | 41.34 | 41.56 | 41.34 | 41.56 | 1,797 | +0.32(+0.79%) |
Aug 15, 2024 | 41.26 | 41.36 | 41.24 | 41.24 | 1,350 | +0.24(+0.59%) |
Aug 14, 2024 | 41.02 | 41.02 | 40.98 | 41.00 | 283 | +0.24(+0.60%) |
Aug 13, 2024 | 40.53 | 40.80 | 40.53 | 40.75 | 1,152 | +0.52(+1.30%) |
Aug 12, 2024 | 40.17 | 40.27 | 40.17 | 40.23 | 1,007 | -0.09(-0.22%) |
Aug 09, 2024 | 40.13 | 40.32 | 40.13 | 40.32 | 1,479 | +0.09(+0.22%) |
Aug 08, 2024 | 40.17 | 40.31 | 40.17 | 40.23 | 573 | +0.40(+1.02%) |
Aug 07, 2024 | 40.20 | 40.27 | 39.82 | 39.82 | 1,755 | +0.21(+0.52%) |
Aug 06, 2024 | 39.48 | 39.66 | 39.45 | 39.62 | 826 | +0.02(+0.06%) |
Aug 05, 2024 | 39.65 | 39.65 | 39.36 | 39.60 | 1,790 | -1.01(-2.48%) |
Aug 02, 2024 | 40.50 | 40.60 | 40.50 | 40.60 | 534 | -0.08(-0.19%) |
Aug 01, 2024 | 40.76 | 40.76 | 40.68 | 40.68 | 1,763 | -0.82(-1.98%) |
Jul 31, 2024 | 41.45 | 41.51 | 41.39 | 41.51 | 1,208 | +0.44(+1.06%) |
Jul 30, 2024 | 40.94 | 41.12 | 40.94 | 41.07 | 3,465 | +0.13(+0.33%) |
Jul 29, 2024 | 40.82 | 40.94 | 40.80 | 40.94 | 1,628 | -0.11(-0.28%) |
Jul 26, 2024 | 40.90 | 41.08 | 40.85 | 41.05 | 2,737 | +0.48(+1.18%) |
Jul 25, 2024 | 40.70 | 40.70 | 40.57 | 40.57 | 1,381 | +0.12(+0.29%) |
Jul 24, 2024 | 40.69 | 40.71 | 40.46 | 40.46 | 779 | -0.31(-0.77%) |
Jul 23, 2024 | 40.73 | 40.77 | 40.73 | 40.77 | 351 | -0.19(-0.47%) |
Jul 22, 2024 | 40.89 | 40.96 | 40.89 | 40.96 | 364 | +0.33(+0.80%) |
Jul 19, 2024 | 40.59 | 40.64 | 40.59 | 40.64 | 334 | -0.31(-0.76%) |
Jul 18, 2024 | 41.28 | 41.31 | 40.95 | 40.95 | 2,039 | -0.27(-0.65%) |
Jul 17, 2024 | 40.96 | 41.22 | 40.96 | 41.22 | 289 | +0.34(+0.83%) |
Jul 16, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 327 | +0.09(+0.22%) |
Jul 15, 2024 | 41.04 | 41.04 | 40.73 | 40.79 | 1,736 | -0.31(-0.76%) |
Jul 12, 2024 | 41.17 | 41.17 | 41.10 | 41.10 | 1,471 | +0.27(+0.66%) |
Jul 11, 2024 | 40.98 | 40.98 | 40.82 | 40.83 | 4,356 | +0.38(+0.95%) |
Jul 10, 2024 | 40.40 | 40.45 | 40.35 | 40.45 | 6,205 | +0.45(+1.11%) |
Jul 09, 2024 | 40.01 | 40.01 | 40.00 | 40.00 | 702 | -0.09(-0.22%) |
Jul 08, 2024 | 40.32 | 40.32 | 40.09 | 40.09 | 1,139 | -0.12(-0.30%) |
Jul 05, 2024 | 40.28 | 40.28 | 39.99 | 40.21 | 4,508 | +0.33(+0.83%) |
Jul 03, 2024 | 39.82 | 39.89 | 39.80 | 39.88 | 3,037 | +0.47(+1.19%) |
Jul 02, 2024 | 39.35 | 39.41 | 39.30 | 39.41 | 1,194 | +0.00(+0.00%) |
Jul 01, 2024 | 39.76 | 39.76 | 39.39 | 39.41 | 1,677 | +0.05(+0.13%) |
Jun 28, 2024 | 39.37 | 39.37 | 39.26 | 39.36 | 927 | -0.04(-0.09%) |
Jun 27, 2024 | 39.49 | 39.54 | 39.33 | 39.40 | 6,466 | +0.05(+0.12%) |
Jun 26, 2024 | 39.39 | 39.45 | 39.30 | 39.35 | 5,014 | -0.38(-0.96%) |
Jun 25, 2024 | 39.80 | 39.80 | 39.67 | 39.73 | 9,403 | +0.03(+0.08%) |
Jun 24, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 142 | +0.28(+0.72%) |
Jun 21, 2024 | 39.50 | 39.50 | 39.42 | 39.42 | 685 | -0.24(-0.60%) |
Jun 20, 2024 | 39.59 | 39.68 | 39.53 | 39.65 | 3,874 | +0.24(+0.61%) |
Jun 18, 2024 | 39.34 | 39.44 | 39.31 | 39.41 | 2,548 | +0.22(+0.57%) |
Jun 17, 2024 | 39.14 | 39.21 | 39.08 | 39.19 | 4,163 | +0.16(+0.42%) |
Jun 14, 2024 | 38.94 | 39.03 | 38.94 | 39.03 | 1,045 | -0.41(-1.04%) |
Jun 13, 2024 | 39.31 | 39.44 | 39.31 | 39.43 | 639 | -0.53(-1.33%) |
Jun 12, 2024 | 40.14 | 40.18 | 39.89 | 39.97 | 1,649 | +0.44(+1.12%) |
Jun 11, 2024 | 39.35 | 39.52 | 39.35 | 39.52 | 643 | -0.50(-1.25%) |
Jun 10, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 120 | -0.12(-0.29%) |
Jun 07, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 609 | -0.51(-1.25%) |
Jun 06, 2024 | 40.55 | 40.65 | 40.55 | 40.65 | 3,093 | -0.02(-0.05%) |
Jun 05, 2024 | 40.65 | 40.67 | 40.53 | 40.67 | 4,396 | +0.08(+0.21%) |
Jun 04, 2024 | 40.60 | 40.64 | 40.52 | 40.59 | 1,697 | -0.12(-0.29%) |