Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.57 | 42.65 | 42.50 | 42.60 | 39,409 | +0.17(+0.40%) |
Aug 22, 2024 | 42.61 | 42.61 | 42.42 | 42.43 | 38,937 | -0.14(-0.33%) |
Aug 21, 2024 | 42.57 | 42.67 | 42.53 | 42.57 | 31,957 | +0.08(+0.19%) |
Aug 20, 2024 | 42.45 | 42.54 | 42.45 | 42.49 | 37,446 | +0.13(+0.31%) |
Aug 19, 2024 | 42.35 | 42.44 | 42.34 | 42.36 | 90,885 | -0.08(-0.19%) |
Aug 16, 2024 | 42.33 | 42.44 | 42.26 | 42.44 | 42,498 | +0.23(+0.54%) |
Aug 15, 2024 | 42.20 | 42.25 | 42.13 | 42.21 | 33,724 | -0.18(-0.42%) |
Aug 14, 2024 | 42.31 | 42.42 | 42.31 | 42.39 | 61,606 | +0.16(+0.38%) |
Aug 13, 2024 | 42.30 | 42.31 | 42.23 | 42.23 | 24,636 | +0.06(+0.14%) |
Aug 12, 2024 | 42.10 | 42.19 | 42.08 | 42.17 | 16,031 | +0.12(+0.29%) |
Aug 09, 2024 | 42.12 | 42.12 | 42.04 | 42.05 | 24,588 | +0.12(+0.29%) |
Aug 08, 2024 | 41.91 | 41.94 | 41.88 | 41.93 | 30,256 | -0.14(-0.33%) |
Aug 07, 2024 | 42.07 | 42.07 | 41.88 | 42.07 | 44,428 | -0.05(-0.12%) |
Aug 06, 2024 | 42.30 | 42.30 | 42.08 | 42.12 | 50,768 | -0.30(-0.71%) |
Aug 05, 2024 | 42.53 | 42.60 | 42.29 | 42.42 | 29,537 | -0.02(-0.05%) |
Aug 02, 2024 | 42.24 | 42.45 | 42.24 | 42.44 | 16,560 | +0.45(+1.07%) |
Aug 01, 2024 | 41.98 | 42.02 | 41.95 | 41.99 | 29,015 | +0.01(+0.02%) |
Jul 31, 2024 | 41.90 | 41.98 | 41.82 | 41.98 | 10,933 | +0.19(+0.45%) |
Jul 30, 2024 | 41.77 | 41.80 | 41.71 | 41.79 | 34,190 | -0.08(-0.19%) |
Jul 29, 2024 | 41.71 | 41.87 | 41.69 | 41.87 | 20,574 | +0.20(+0.48%) |
Jul 26, 2024 | 41.64 | 41.67 | 41.60 | 41.67 | 14,451 | +0.17(+0.41%) |
Jul 25, 2024 | 41.48 | 41.57 | 41.47 | 41.50 | 24,146 | +0.02(+0.05%) |
Jul 24, 2024 | 41.59 | 41.62 | 41.42 | 41.48 | 371,093 | -0.17(-0.41%) |
Jul 23, 2024 | 41.58 | 41.65 | 41.53 | 41.65 | 32,344 | +0.09(+0.22%) |
Jul 22, 2024 | 41.60 | 41.62 | 41.48 | 41.56 | 15,121 | +0.03(+0.07%) |
Jul 19, 2024 | 41.53 | 41.56 | 41.53 | 41.53 | 14,974 | -0.14(-0.34%) |
Jul 18, 2024 | 41.73 | 41.73 | 41.62 | 41.67 | 23,683 | -0.09(-0.22%) |
Jul 17, 2024 | 41.65 | 41.79 | 41.65 | 41.76 | 21,759 | -0.04(-0.10%) |
Jul 16, 2024 | 41.64 | 41.80 | 41.59 | 41.80 | 15,693 | +0.22(+0.53%) |
Jul 15, 2024 | 41.60 | 41.60 | 41.55 | 41.58 | 84,737 | -0.08(-0.19%) |
Jul 12, 2024 | 41.58 | 41.66 | 41.57 | 41.66 | 14,891 | +0.14(+0.34%) |
Jul 11, 2024 | 41.63 | 41.66 | 41.47 | 41.52 | 263,748 | +0.15(+0.36%) |
Jul 10, 2024 | 41.38 | 41.39 | 41.31 | 41.37 | 69,506 | +0.01(+0.02%) |
Jul 09, 2024 | 41.35 | 41.36 | 41.25 | 41.36 | 49,550 | -0.14(-0.34%) |
Jul 08, 2024 | 41.38 | 41.50 | 41.32 | 41.50 | 15,917 | +0.15(+0.36%) |
Jul 05, 2024 | 41.27 | 41.37 | 41.24 | 41.35 | 14,729 | +0.22(+0.54%) |
Jul 03, 2024 | 41.03 | 41.19 | 41.01 | 41.13 | 8,072 | +0.16(+0.39%) |
Jul 02, 2024 | 40.95 | 40.97 | 40.88 | 40.97 | 17,992 | +0.14(+0.34%) |
Jul 01, 2024 | 40.88 | 40.89 | 40.78 | 40.83 | 40,807 | -0.24(-0.58%) |
Jun 28, 2024 | 41.33 | 41.33 | 41.07 | 41.07 | 63,914 | -0.15(-0.37%) |
Jun 27, 2024 | 41.24 | 41.25 | 41.19 | 41.22 | 16,732 | +0.06(+0.16%) |
Jun 26, 2024 | 41.20 | 41.20 | 41.12 | 41.16 | 28,333 | -0.21(-0.51%) |
Jun 25, 2024 | 41.33 | 41.37 | 41.29 | 41.37 | 11,821 | +0.02(+0.05%) |
Jun 24, 2024 | 41.35 | 41.36 | 41.29 | 41.35 | 18,184 | +0.03(+0.07%) |
Jun 21, 2024 | 41.30 | 41.35 | 41.22 | 41.32 | 21,845 | +0.00(+0.00%) |
Jun 20, 2024 | 41.29 | 41.32 | 41.20 | 41.32 | 14,275 | -0.04(-0.10%) |
Jun 18, 2024 | 41.28 | 41.36 | 41.25 | 41.36 | 33,170 | +0.12(+0.29%) |
Jun 17, 2024 | 41.21 | 41.34 | 41.15 | 41.24 | 29,393 | -0.10(-0.23%) |
Jun 14, 2024 | 41.37 | 41.37 | 41.27 | 41.33 | 29,573 | +0.04(+0.10%) |
Jun 13, 2024 | 41.26 | 41.34 | 41.21 | 41.29 | 9,966 | +0.16(+0.39%) |
Jun 12, 2024 | 41.26 | 41.30 | 41.13 | 41.13 | 89,518 | +0.19(+0.46%) |
Jun 11, 2024 | 40.78 | 40.94 | 40.78 | 40.94 | 9,512 | +0.17(+0.43%) |
Jun 10, 2024 | 40.76 | 40.80 | 40.75 | 40.77 | 24,701 | -0.06(-0.15%) |
Jun 07, 2024 | 40.96 | 40.96 | 40.83 | 40.83 | 23,607 | -0.37(-0.89%) |
Jun 06, 2024 | 41.13 | 41.21 | 41.11 | 41.20 | 24,495 | +0.04(+0.10%) |
Jun 05, 2024 | 41.10 | 41.16 | 41.06 | 41.16 | 35,314 | +0.11(+0.27%) |
Jun 04, 2024 | 40.95 | 41.05 | 40.95 | 41.05 | 38,981 | +0.17(+0.41%) |