Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.17 | 42.26 | 42.07 | 42.24 | 13,779 | +0.21(+0.49%) |
Aug 22, 2024 | 42.17 | 42.17 | 41.99 | 42.03 | 19,660 | -0.20(-0.47%) |
Aug 21, 2024 | 42.21 | 42.30 | 42.16 | 42.23 | 26,092 | +0.11(+0.26%) |
Aug 20, 2024 | 42.13 | 42.16 | 42.08 | 42.13 | 12,212 | +0.11(+0.25%) |
Aug 19, 2024 | 41.91 | 42.07 | 41.91 | 42.02 | 15,688 | +0.05(+0.12%) |
Aug 16, 2024 | 41.86 | 41.97 | 41.86 | 41.97 | 89,252 | +0.16(+0.37%) |
Aug 15, 2024 | 41.69 | 41.87 | 41.69 | 41.81 | 58,810 | -0.23(-0.54%) |
Aug 14, 2024 | 41.99 | 42.07 | 41.98 | 42.04 | 24,291 | +0.10(+0.24%) |
Aug 13, 2024 | 41.87 | 41.96 | 41.85 | 41.94 | 17,660 | +0.16(+0.37%) |
Aug 12, 2024 | 41.66 | 41.84 | 41.66 | 41.78 | 30,898 | +0.05(+0.13%) |
Aug 09, 2024 | 41.69 | 41.75 | 41.66 | 41.73 | 25,215 | +0.20(+0.48%) |
Aug 08, 2024 | 41.58 | 41.61 | 41.52 | 41.53 | 26,724 | -0.09(-0.22%) |
Aug 07, 2024 | 41.64 | 41.71 | 41.58 | 41.62 | 18,741 | -0.17(-0.41%) |
Aug 06, 2024 | 41.99 | 41.99 | 41.72 | 41.79 | 42,359 | -0.13(-0.31%) |
Aug 05, 2024 | 42.28 | 42.28 | 41.84 | 41.92 | 47,460 | -0.12(-0.28%) |
Aug 02, 2024 | 41.88 | 42.06 | 41.88 | 42.04 | 31,550 | +0.49(+1.18%) |
Aug 01, 2024 | 41.49 | 41.62 | 41.44 | 41.55 | 31,199 | +0.03(+0.07%) |
Jul 31, 2024 | 41.37 | 41.53 | 41.37 | 41.52 | 38,820 | +0.19(+0.46%) |
Jul 30, 2024 | 41.21 | 41.34 | 41.21 | 41.33 | 25,838 | +0.04(+0.10%) |
Jul 29, 2024 | 41.31 | 41.31 | 41.22 | 41.29 | 20,642 | +0.07(+0.16%) |
Jul 26, 2024 | 41.20 | 41.24 | 41.16 | 41.22 | 14,856 | +0.16(+0.38%) |
Jul 25, 2024 | 41.05 | 41.14 | 41.04 | 41.07 | 24,882 | +0.09(+0.22%) |
Jul 24, 2024 | 41.12 | 41.17 | 40.98 | 40.98 | 13,229 | -0.11(-0.28%) |
Jul 23, 2024 | 41.09 | 41.18 | 41.08 | 41.09 | 20,310 | -0.02(-0.04%) |
Jul 22, 2024 | 41.17 | 41.21 | 41.04 | 41.11 | 22,762 | -0.03(-0.06%) |
Jul 19, 2024 | 41.12 | 41.16 | 41.09 | 41.13 | 29,523 | -0.07(-0.16%) |
Jul 18, 2024 | 41.26 | 41.31 | 41.19 | 41.20 | 23,525 | -0.13(-0.31%) |
Jul 17, 2024 | 41.25 | 41.35 | 41.23 | 41.33 | 27,549 | +0.04(+0.09%) |
Jul 16, 2024 | 41.17 | 41.30 | 41.17 | 41.29 | 35,961 | +0.16(+0.38%) |
Jul 15, 2024 | 41.16 | 41.21 | 41.05 | 41.13 | 16,401 | -0.11(-0.26%) |
Jul 12, 2024 | 41.18 | 41.24 | 40.84 | 41.24 | 761,030 | +0.08(+0.20%) |
Jul 11, 2024 | 41.17 | 41.24 | 41.15 | 41.16 | 18,883 | +0.20(+0.49%) |
Jul 10, 2024 | 40.96 | 40.97 | 40.81 | 40.96 | 52,794 | +0.03(+0.07%) |
Jul 09, 2024 | 40.88 | 40.94 | 40.85 | 40.93 | 32,169 | -0.05(-0.12%) |
Jul 08, 2024 | 40.92 | 40.98 | 40.89 | 40.98 | 13,449 | +0.03(+0.07%) |
Jul 05, 2024 | 40.85 | 40.97 | 40.78 | 40.95 | 16,094 | +0.20(+0.50%) |
Jul 03, 2024 | 40.65 | 40.78 | 40.65 | 40.75 | 15,223 | +0.21(+0.51%) |
Jul 02, 2024 | 40.50 | 40.56 | 40.47 | 40.54 | 17,979 | +0.10(+0.25%) |
Jul 01, 2024 | 38.82 | 40.54 | 38.82 | 40.44 | 34,629 | -0.22(-0.55%) |
Jun 28, 2024 | 40.88 | 40.88 | 40.66 | 40.66 | 23,545 | -0.18(-0.43%) |
Jun 27, 2024 | 40.80 | 40.89 | 40.80 | 40.84 | 28,439 | +0.06(+0.14%) |
Jun 26, 2024 | 40.78 | 40.83 | 40.77 | 40.78 | 29,344 | -0.18(-0.44%) |
Jun 25, 2024 | 40.94 | 40.98 | 40.91 | 40.96 | 24,487 | +0.00(+0.01%) |
Jun 24, 2024 | 40.95 | 40.96 | 40.91 | 40.96 | 30,456 | +0.02(+0.05%) |
Jun 21, 2024 | 40.99 | 41.01 | 40.89 | 40.94 | 26,703 | +0.03(+0.07%) |
Jun 20, 2024 | 40.81 | 40.93 | 40.81 | 40.91 | 28,217 | -0.08(-0.19%) |
Jun 18, 2024 | 40.91 | 41.00 | 40.87 | 40.99 | 25,221 | +0.17(+0.42%) |
Jun 17, 2024 | 40.81 | 40.85 | 40.73 | 40.82 | 38,925 | -0.17(-0.41%) |
Jun 14, 2024 | 40.97 | 41.03 | 40.95 | 40.99 | 40,704 | +0.12(+0.29%) |
Jun 13, 2024 | 40.93 | 40.98 | 40.84 | 40.87 | 35,677 | +0.12(+0.29%) |
Jun 12, 2024 | 40.79 | 40.94 | 40.72 | 40.75 | 40,190 | +0.19(+0.47%) |
Jun 11, 2024 | 40.39 | 40.58 | 40.39 | 40.56 | 12,483 | +0.14(+0.35%) |
Jun 10, 2024 | 40.44 | 40.44 | 40.37 | 40.42 | 22,085 | -0.05(-0.12%) |
Jun 07, 2024 | 40.53 | 40.53 | 40.43 | 40.47 | 40,959 | -0.33(-0.81%) |
Jun 06, 2024 | 40.68 | 40.82 | 40.68 | 40.80 | 22,603 | +0.06(+0.15%) |
Jun 05, 2024 | 40.70 | 40.78 | 40.60 | 40.74 | 22,479 | +0.05(+0.12%) |
Jun 04, 2024 | 40.55 | 40.72 | 40.55 | 40.69 | 24,391 | +0.20(+0.49%) |